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 | ₩22,713 | ₩22,913 | ₩21,992 | ₩22,533 | -0.79% | 1222.6만 |
| 2026.10.08 | ₩24,167 | ₩24,288 | ₩21,825 | ₩22,473 | -7.01% | 3064.3만 |
| 2026.10.07 | ₩24,554 | ₩24,835 | ₩23,800 | ₩24,741 | +0.76% | 1636.9만 |
| 2026.10.06 | ₩25,969 | ₩26,323 | ₩25,222 | ₩25,262 | -2.72% | 1526.5만 |
| 2026.10.05 | ₩26,476 | ₩26,543 | ₩25,288 | ₩25,782 | -2.62% | 1305.4만 |
| 2026.10.02 | ₩26,977 | ₩28,144 | ₩25,822 | ₩26,329 | -2.40% | 1658.1만 |
| 2026.10.01 | ₩26,890 | ₩27,021 | ₩25,035 | ₩26,169 | -2.68% | 1985.5만 |
| 2026.09.30 | ₩29,065 | ₩29,092 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,843 |
| ₩26,890 |
| -7.48% |
| 1290.6만 |
| 2026.09.29 | ₩29,519 | ₩29,839 | ₩28,484 | ₩28,545 | -3.30% | 1187.3만 |
|---|
| 2026.09.28 | ₩30,026 | ₩30,493 | ₩28,785 | ₩28,851 | -3.91% | 1255만 |
|---|
| 2026.09.25 | ₩31,400 | ₩31,547 | ₩29,766 | ₩30,693 | -2.25% | 1667.8만 |
|---|
| 2026.09.24 | ₩32,161 | ₩33,249 | ₩31,294 | ₩31,334 | -2.57% | 2198만 |
|---|
| 2026.09.23 | ₩32,721 | ₩33,722 | ₩32,588 | ₩32,948 | +0.69% | 1680.8만 |
|---|
| 2026.09.22 | ₩31,694 | ₩33,882 | ₩31,627 | ₩33,269 | +4.97% | 1949.5만 |
|---|
| 2026.09.21 | ₩33,095 | ₩33,453 | ₩31,981 | ₩32,268 | -2.50% | 2191.7만 |
|---|
| 2026.09.18 | ₩30,213 | ₩32,148 | ₩29,628 | ₩31,694 | +4.90% | 2462.7만 |
|---|
| 2026.09.17 | ₩28,438 | ₩29,445 | ₩27,557 | ₩29,198 | +2.67% | 1716.3만 |
|---|
| 2026.09.16 | ₩26,690 | ₩27,944 | ₩26,489 | ₩27,157 | +1.75% | 1616.1만 |
|---|
| 2026.09.15 | ₩27,424 | ₩27,650 | ₩26,042 | ₩26,289 | -4.14% | 1372.1만 |
|---|
| 2026.09.14 | ₩27,290 | ₩28,571 | ₩26,816 | ₩27,957 | +2.44% | 1107.8만 |
|---|
| 2026.09.11 | ₩28,585 | ₩29,425 | ₩27,957 | ₩28,651 | +0.23% | 1162.2만 |
|---|
| 2026.09.10 | ₩28,304 | ₩29,105 | ₩27,730 | ₩27,957 | -1.23% | 1025.7만 |
|---|
| 2026.09.09 | ₩30,093 | ₩30,293 | ₩28,838 | ₩29,452 | -2.13% | 1478.4만 |
|---|
| 2026.09.08 | ₩29,038 | ₩30,520 | ₩28,885 | ₩29,706 | +2.30% | 1485.2만 |
|---|
| 2026.09.04 | ₩27,677 | ₩29,132 | ₩27,570 | ₩29,092 | +5.11% | 1536.9만 |
|---|
| 2026.09.03 | ₩24,961 | ₩28,298 | ₩24,648 | ₩28,211 | +13.02% | 2342.2만 |
|---|
| 2026.09.02 | ₩23,554 | ₩25,208 | ₩23,208 | ₩24,868 | +5.58% | 1388.9만 |
|---|
| 2026.09.01 | ₩24,548 | ₩24,741 | ₩23,594 | ₩23,740 | -3.29% | 1501.1만 |
|---|
| 2026.08.31 | ₩25,128 | ₩25,409 | ₩24,181 | ₩25,348 | +0.88% | 1103.4만 |
|---|
| 2026.08.28 | ₩27,384 | ₩27,504 | ₩25,022 | ₩25,342 | -7.46% | 1734.5만 |
|---|
| 2026.08.27 | ₩28,191 | ₩29,165 | ₩27,557 | ₩27,864 | -1.16% | 1533.1만 |
|---|
| 2026.08.26 | ₩27,904 | ₩28,464 | ₩27,343 | ₩27,504 | -1.43% | 916.7만 |
|---|
| 2026.08.25 | ₩26,529 | ₩28,825 | ₩26,116 | ₩28,424 | +7.14% | 1658.3만 |
|---|
| 2026.08.24 | ₩26,716 | ₩27,851 | ₩26,156 | ₩26,690 | -0.10% | 1530.4만 |
|---|
| 2026.08.21 | ₩28,912 | ₩29,625 | ₩26,102 | ₩26,463 | -8.47% | 2743.4만 |
|---|
| 2026.08.20 | ₩26,423 | ₩28,051 | ₩26,182 | ₩27,997 | +5.96% | 2247만 |
|---|
| 2026.08.19 | ₩25,188 | ₩26,540 | ₩23,836 | ₩25,862 | +2.68% | 2243.8만 |
|---|
| 2026.08.18 | ₩25,969 | ₩26,636 | ₩25,048 | ₩25,235 | -2.83% | 1653.7만 |
|---|
| 2026.08.17 | ₩25,288 | ₩26,803 | ₩25,222 | ₩26,743 | +5.75% | 1771.4만 |
|---|
| 2026.08.14 | ₩25,115 | ₩26,089 | ₩24,628 | ₩25,375 | +1.04% | 1705.5만 |
|---|
| 2026.08.13 | ₩26,663 | ₩27,837 | ₩25,410 | ₩25,635 | -3.85% | 2443.9만 |
|---|
| 2026.08.12 | ₩28,798 | ₩29,639 | ₩26,948 | ₩27,117 | -5.84% | 3447.1만 |
|---|
| 2026.08.11 | ₩31,454 | ₩31,574 | ₩25,809 | ₩27,010 | -14.13% | 7637만 |
|---|
| 2026.08.10 | ₩27,290 | ₩27,303 | ₩25,515 | ₩25,889 | -5.13% | 2089.3만 |
|---|
| 2026.08.07 | ₩29,278 | ₩29,585 | ₩27,117 | ₩27,384 | -6.47% | 1223.3만 |
|---|
| 2026.08.06 | ₩28,064 | ₩30,093 | ₩27,454 | ₩28,304 | +0.86% | 1630.3만 |
|---|
| 2026.08.05 | ₩30,173 | ₩31,814 | ₩28,565 | ₩28,691 | -4.91% | 2933.8만 |
|---|
| 2026.08.04 | ₩28,384 | ₩29,792 | ₩27,811 | ₩28,771 | +1.36% | 1739.3만 |
|---|
| 2026.08.03 | ₩26,182 | ₩28,918 | ₩25,836 | ₩28,585 | +9.17% | 1652.3만 |
|---|
| 2026.07.31 | ₩30,673 | ₩30,893 | ₩26,716 | ₩26,916 | -12.25% | 2098.8만 |
|---|
| 2026.07.30 | ₩26,730 | ₩30,293 | ₩26,636 | ₩29,519 | +10.43% | 2569.4만 |
|---|
| 2026.07.29 | ₩28,031 | ₩28,084 | ₩24,195 | ₩24,341 | -13.16% | 2323.1만 |
|---|
| 2026.07.28 | ₩28,097 | ₩28,665 | ₩26,763 | ₩28,344 | +0.88% | 1628.4만 |
|---|
| 2026.07.27 | ₩30,159 | ₩30,573 | ₩28,224 | ₩29,319 | -2.79% | 1396.8만 |
|---|
| 2026.07.24 | ₩31,040 | ₩31,694 | ₩29,826 | ₩30,066 | -3.14% | 1452.7만 |
|---|
| 2026.07.23 | ₩31,173 | ₩33,589 | ₩31,087 | ₩31,841 | +2.14% | 2420.1만 |
|---|
| 2026.07.22 | ₩27,971 | ₩31,554 | ₩27,771 | ₩31,200 | +11.55% | 2811.7만 |
|---|
| 2026.07.21 | ₩27,087 | ₩29,058 | ₩26,716 | ₩28,678 | +5.87% | 1759.6만 |
|---|
| 2026.07.20 | ₩25,035 | ₩26,870 | ₩24,928 | ₩26,556 | +6.08% | 1936.1만 |
|---|
| 2026.07.17 | ₩24,054 | ₩25,449 | ₩23,273 | ₩24,368 | +1.30% | 1629.4만 |
|---|
| 2026.07.16 | ₩25,956 | ₩26,289 | ₩24,408 | ₩25,115 | -3.24% | 1759.7만 |
|---|
| 2026.07.15 | ₩26,916 | ₩27,562 | ₩25,842 | ₩26,823 | -0.35% | 1334.2만 |
|---|
| 2026.07.14 | ₩28,291 | ₩28,785 | ₩26,109 | ₩26,943 | -4.76% | 1388.1만 |
|---|
| 2026.07.13 | ₩27,690 | ₩27,931 | ₩25,902 | ₩26,943 | -2.70% | 1601.3만 |
|---|
| 2026.07.10 | ₩28,758 | ₩29,105 | ₩27,437 | ₩27,977 | -2.71% | 1201.4만 |
|---|
| 2026.07.09 | ₩29,385 | ₩29,919 | ₩28,338 | ₩28,705 | -2.32% | 1490.2만 |
|---|
| 2026.07.08 | ₩28,336 | ₩29,132 | ₩27,330 | ₩28,144 | -0.68% | 1404.5만 |
|---|
| 2026.07.07 | ₩29,619 | ₩29,892 | ₩27,370 | ₩28,251 | -4.62% | 1275만 |
|---|
| 2026.07.06 | ₩30,441 | ₩32,548 | ₩30,286 | ₩30,520 | +0.26% | 1760.6만 |
|---|
| 2026.07.02 | ₩31,901 | ₩32,028 | ₩28,798 | ₩29,505 | -7.51% | 1878.2만 |
|---|
| 2026.07.01 | ₩35,851 | ₩35,871 | ₩31,657 | ₩31,974 | -10.81% | 2171.6만 |
|---|
| 2026.06.30 | ₩36,498 | ₩36,738 | ₩35,097 | ₩36,538 | +0.11% | 1674.1만 |
|---|
| 2026.06.29 | ₩38,446 | ₩38,845 | ₩34,937 | ₩37,032 | -3.68% | 1920.2만 |
|---|
| 2026.06.26 | ₩36,111 | ₩38,568 | ₩35,070 | ₩38,126 | +5.58% | 2825.7만 |
|---|
| 2026.06.25 | ₩37,672 | ₩38,019 | ₩34,109 | ₩37,045 | -1.66% | 1669.3만 |
|---|
| 2026.06.24 | ₩38,153 | ₩38,580 | ₩35,537 | ₩36,591 | -4.09% | 1468.4만 |
|---|
| 2026.06.23 | ₩36,164 | ₩39,434 | ₩35,697 | ₩38,286 | +5.87% | 1131.2만 |
|---|
| 2026.06.22 | ₩37,953 | ₩40,461 | ₩37,606 | ₩38,206 | +0.67% | 1585.9만 |
|---|
| 2026.06.18 | ₩37,993 | ₩38,433 | ₩36,818 | ₩37,499 | -1.30% | 1405.3만 |
|---|
| 2026.06.17 | ₩36,378 | ₩38,420 | ₩36,147 | ₩36,605 | +0.62% | 1136.6만 |
|---|
| 2026.06.16 | ₩36,258 | ₩37,991 | ₩36,258 | ₩36,591 | +0.92% | 1214.8만 |
|---|
| 2026.06.15 | ₩37,966 | ₩37,999 | ₩36,351 | ₩36,538 | -3.76% | 1072.2만 |
|---|
| 2026.06.12 | ₩35,604 | ₩36,818 | ₩35,138 | ₩35,511 | -0.26% | 1018.1만 |
|---|
| 2026.06.11 | ₩32,334 | ₩35,277 | ₩32,148 | ₩34,883 | +7.88% | 1585.2만 |
|---|
| 2026.06.10 | ₩32,988 | ₩34,283 | ₩31,580 | ₩32,134 | -2.59% | 1714만 |
|---|
| 2026.06.09 | ₩35,297 | ₩36,305 | ₩31,907 | ₩33,756 | -4.37% | 1928.2만 |
|---|
| 2026.06.08 | ₩33,849 | ₩34,923 | ₩32,441 | ₩34,283 | +1.28% | 1291.9만 |
|---|
| 2026.06.05 | ₩35,377 | ₩35,377 | ₩32,001 | ₩32,908 | -6.98% | 1838.4만 |
|---|
| 2026.06.04 | ₩35,377 | ₩37,472 | ₩34,777 | ₩36,658 | +3.62% | 1621.1만 |
|---|
| 2026.06.03 | ₩36,938 | ₩38,220 | ₩36,365 | ₩36,898 | -0.11% | 1604만 |
|---|
| 2026.06.02 | ₩37,672 | ₩38,620 | ₩35,971 | ₩36,458 | -3.22% | 1787.2만 |
|---|
| 2026.06.01 | ₩35,464 | ₩38,486 | ₩34,496 | ₩37,699 | +6.30% | 1894.6만 |
|---|
| 2026.05.29 | ₩36,658 | ₩37,165 | ₩35,477 | ₩36,178 | -1.31% | 1870.1만 |
|---|
| 2026.05.28 | ₩35,671 | ₩38,086 | ₩35,310 | ₩37,018 | +3.78% | 1916.8만 |
|---|
| 2026.05.27 | ₩35,350 | ₩36,551 | ₩34,256 | ₩35,951 | +1.70% | 1678만 |
|---|
| 2026.05.26 | ₩33,569 | ₩35,097 | ₩33,549 | ₩34,803 | +3.68% | 1673.4만 |
|---|
| 2026.05.22 | ₩32,815 | ₩33,449 | ₩32,441 | ₩32,681 | -0.41% | 1115.4만 |
|---|
| 2026.05.21 | ₩31,894 | ₩33,055 | ₩31,534 | ₩32,655 | +2.38% | 1355.2만 |
|---|
| 2026.05.20 | ₩30,893 | ₩32,294 | ₩30,391 | ₩31,587 | +2.25% | 1323.1만 |
|---|
| 2026.05.19 | ₩30,206 | ₩30,847 | ₩28,998 | ₩30,219 | +0.04% | 1484.1만 |
|---|
| 2026.05.18 | ₩31,400 | ₩31,454 | ₩30,039 | ₩30,933 | -1.49% | 1710.4만 |
|---|
| 2026.05.15 | ₩31,643 | ₩32,221 | ₩30,800 | ₩31,347 | -0.94% | 1408만 |
|---|
| 2026.05.14 | ₩33,255 | ₩33,629 | ₩31,854 | ₩32,855 | -1.20% | 1347.7만 |
|---|
| 2026.05.13 | ₩33,092 | ₩33,762 | ₩32,101 | ₩33,255 | +0.49% | 1411.8만 |
|---|
| 2026.05.12 | ₩32,748 | ₩33,375 | ₩31,240 | ₩32,708 | -0.12% | 1822.6만 |
|---|
| 2026.05.11 | ₩31,821 | ₩34,510 | ₩31,821 | ₩33,816 | +6.27% | 1870.5만 |
|---|
| 2026.05.08 | ₩32,575 | ₩32,655 | ₩30,880 | ₩32,134 | -1.35% | 1779.6만 |
|---|
| 2026.05.07 | ₩31,254 | ₩32,214 | ₩30,533 | ₩32,174 | +2.95% | 2635.6만 |
|---|
| 2026.05.06 | ₩29,892 | ₩31,681 | ₩29,799 | ₩31,627 | +5.80% | 3728.7만 |
|---|
| 2026.05.05 | ₩25,622 | ₩27,250 | ₩25,435 | ₩27,157 | +5.99% | 2093.5만 |
|---|
| 2026.05.04 | ₩24,848 | ₩25,489 | ₩24,234 | ₩24,928 | +0.32% | 1882.2만 |
|---|
| 2026.05.01 | ₩24,701 | ₩26,016 | ₩24,248 | ₩24,688 | -0.05% | 3290.5만 |
|---|
| 2026.04.30 | ₩21,679 | ₩23,060 | ₩21,619 | ₩23,006 | +6.12% | 2266.6만 |
|---|
| 2026.04.29 | ₩22,106 | ₩22,112 | ₩20,431 | ₩21,325 | -3.53% | 1830.6만 |
|---|
| 2026.04.28 | ₩23,393 | ₩23,447 | ₩22,012 | ₩22,112 | -5.48% | 2101.4만 |
|---|
| 2026.04.27 | ₩24,675 | ₩25,202 | ₩24,034 | ₩24,394 | -1.14% | 1495.9만 |
|---|
| 2026.04.24 | ₩24,788 | ₩25,449 | ₩24,374 | ₩24,835 | +0.19% | 2081.8만 |
|---|
| 2026.04.23 | ₩24,408 | ₩25,335 | ₩23,734 | ₩24,301 | -0.44% | 1460.7만 |
|---|
| 2026.04.22 | ₩24,167 | ₩24,915 | ₩24,155 | ₩24,661 | +2.04% | 1651.9만 |
|---|
| 2026.04.21 | ₩24,408 | ₩24,434 | ₩23,153 | ₩23,233 | -4.81% | 1642.7만 |
|---|
| 2026.04.20 | ₩23,967 | ₩24,728 | ₩23,448 | ₩24,167 | +0.84% | 2212.5만 |
|---|
| 2026.04.17 | ₩23,327 | ₩24,661 | ₩22,753 | ₩24,167 | +3.60% | 2057.8만 |
|---|
| 2026.04.16 | ₩23,460 | ₩23,607 | ₩21,559 | ₩22,579 | -3.75% | 2372.5만 |
|---|
| 2026.04.15 | ₩23,667 | ₩23,947 | ₩22,152 | ₩23,247 | -1.78% | 3141.6만 |
|---|
| 2026.04.14 | ₩24,085 | ₩25,235 | ₩23,754 | ₩24,181 | +0.40% | 1790.7만 |
|---|
| 2026.04.13 | ₩21,621 | ₩23,273 | ₩21,272 | ₩23,180 | +7.21% | 1404만 |
|---|
| 2026.04.10 | ₩22,339 | ₩22,886 | ₩22,106 | ₩22,152 | -0.84% | 1395.4만 |
|---|
| 2026.04.09 | ₩21,352 | ₩22,920 | ₩21,305 | ₩22,272 | +4.31% | 1824.5만 |
|---|
| 2026.04.08 | ₩20,671 | ₩21,772 | ₩20,458 | ₩21,498 | +4.00% | 2841.2만 |
|---|
| 2026.04.07 | ₩17,749 | ₩18,950 | ₩17,669 | ₩18,936 | +6.69% | 1478.1만 |
|---|
| 2026.04.06 | ₩17,295 | ₩18,296 | ₩17,282 | ₩18,042 | +4.32% | 1202만 |
|---|
| 2026.04.02 | ₩15,899 | ₩17,348 | ₩15,680 | ₩17,161 | +7.94% | 1449.1만 |
|---|
| 2026.04.01 | ₩16,895 | ₩17,175 | ₩16,574 | ₩16,748 | -0.87% | 1329.1만 |
|---|
| 2026.03.31 | ₩16,227 | ₩16,654 | ₩15,367 | ₩16,494 | +1.64% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,221 | ₩17,428 | ₩15,347 | ₩15,787 | -8.33% | 1688.3만 |
|---|
| 2026.03.27 | ₩18,229 | ₩18,242 | ₩16,899 | ₩17,081 | -6.30% | 1753.1만 |
|---|
| 2026.03.26 | ₩19,790 | ₩19,884 | ₩18,202 | ₩18,689 | -5.56% | 1466.5만 |
|---|
| 2026.03.25 | ₩19,750 | ₩20,351 | ₩19,310 | ₩20,231 | +2.43% | 1601.8만 |
|---|
| 2026.03.24 | ₩18,896 | ₩19,657 | ₩18,716 | ₩19,123 | +1.20% | 1330.9만 |
|---|
| 2026.03.23 | ₩17,895 | ₩19,463 | ₩17,895 | ₩19,176 | +7.16% | 1651.8만 |
|---|
| 2026.03.20 | ₩18,723 | ₩18,816 | ₩17,362 | ₩17,855 | -4.63% | 1557.4만 |
|---|
| 2026.03.19 | ₩18,282 | ₩19,150 | ₩17,686 | ₩18,870 | +3.21% | 1249.3만 |
|---|
| 2026.03.18 | ₩19,297 | ₩19,579 | ₩18,583 | ₩18,816 | -2.49% | 1859.8만 |
|---|
| 2026.03.17 | ₩18,976 | ₩20,003 | ₩18,923 | ₩19,590 | +3.23% | 1478.5만 |
|---|
| 2026.03.16 | ₩19,523 | ₩19,857 | ₩18,923 | ₩19,217 | -1.57% | 1867.1만 |
|---|
| 2026.03.13 | ₩20,017 | ₩20,765 | ₩18,689 | ₩18,736 | -6.40% | 1987.5만 |
|---|
| 2026.03.12 | ₩19,290 | ₩19,684 | ₩18,589 | ₩19,350 | +0.31% | 1620.3만 |
|---|
| 2026.03.11 | ₩19,590 | ₩20,371 | ₩19,150 | ₩19,764 | +0.89% | 1523.1만 |
|---|
| 2026.03.10 | ₩19,817 | ₩20,538 | ₩19,390 | ₩19,537 | -1.41% | 1574.7만 |
|---|
| 2026.03.09 | ₩18,563 | ₩19,737 | ₩18,109 | ₩19,617 | +5.68% | 1725.4만 |
|---|
| 2026.03.06 | ₩20,091 | ₩20,137 | ₩18,596 | ₩18,903 | -5.91% | 2074.8만 |
|---|
| 2026.03.05 | ₩21,952 | ₩22,166 | ₩20,084 | ₩20,818 | -5.17% | 2103.9만 |
|---|
| 2026.03.04 | ₩20,965 | ₩22,706 | ₩20,711 | ₩22,059 | +5.22% | 2117.5만 |
|---|
| 2026.03.03 | ₩21,238 | ₩21,739 | ₩20,215 | ₩20,404 | -3.93% | 2462.6만 |
|---|
| 2026.03.02 | ₩20,818 | ₩22,553 | ₩20,684 | ₩21,926 | +5.32% | 1969.4만 |
|---|
| 2026.02.27 | ₩22,272 | ₩22,606 | ₩21,058 | ₩21,739 | -2.40% | 1549.8만 |
|---|
| 2026.02.26 | ₩22,419 | ₩22,980 | ₩22,072 | ₩22,806 | +1.73% | 1266.3만 |
|---|
| 2026.02.25 | ₩22,726 | ₩23,231 | ₩22,333 | ₩22,793 | +0.29% | 1754만 |
|---|
| 2026.02.24 | ₩21,071 | ₩22,393 | ₩20,538 | ₩22,019 | +4.50% | 1705.2만 |
|---|
| 2026.02.23 | ₩20,244 | ₩21,338 | ₩20,151 | ₩20,885 | +3.16% | 1492.1만 |
|---|
| 2026.02.20 | ₩21,612 | ₩22,933 | ₩20,564 | ₩20,925 | -3.18% | 2049.6만 |
|---|
| 2026.02.19 | ₩20,378 | ₩21,685 | ₩20,177 | ₩21,645 | +6.22% | 1751만 |
|---|
| 2026.02.18 | ₩20,351 | ₩21,432 | ₩20,084 | ₩20,671 | +1.57% | 2676.3만 |
|---|
| 2026.02.17 | ₩19,721 | ₩20,104 | ₩18,796 | ₩19,550 | -0.87% | 1721.3만 |
|---|
| 2026.02.13 | ₩19,203 | ₩20,845 | ₩18,696 | ₩20,311 | +5.77% | 1981만 |
|---|
| 2026.02.12 | ₩19,724 | ₩20,257 | ₩18,596 | ₩18,950 | -3.92% | 2191.9만 |
|---|
| 2026.02.11 | ₩19,950 | ₩20,171 | ₩19,056 | ₩19,750 | -1.00% | 1706.3만 |
|---|
| 2026.02.10 | ₩19,350 | ₩20,444 | ₩19,350 | ₩19,790 | +2.28% | 1474.7만 |
|---|
| 2026.02.09 | ₩18,549 | ₩20,177 | ₩18,416 | ₩19,977 | +7.70% | 1819.1만 |
|---|
| 2026.02.06 | ₩17,362 | ₩19,437 | ₩17,095 | ₩19,283 | +11.07% | 2527.8만 |
|---|
| 2026.02.05 | ₩18,202 | ₩18,923 | ₩15,760 | ₩16,094 | -11.58% | 3292.1만 |
|---|
| 2026.02.04 | ₩20,044 | ₩20,164 | ₩17,955 | ₩18,870 | -5.86% | 2610만 |
|---|
| 2026.02.03 | ₩20,644 | ₩21,619 | ₩19,644 | ₩20,471 | -0.84% | 1885만 |
|---|
| 2026.02.02 | ₩20,137 | ₩21,071 | ₩19,750 | ₩20,444 | +1.52% | 1600만 |
|---|
| 2026.01.30 | ₩21,939 | ₩22,139 | ₩20,351 | ₩20,644 | -5.90% | 1970.7만 |
|---|
| 2026.01.29 | ₩22,980 | ₩23,087 | ₩21,418 | ₩22,646 | -1.45% | 1869.4만 |
|---|
| 2026.01.28 | ₩23,647 | ₩24,074 | ₩22,913 | ₩23,420 | -0.96% | 1462.9만 |
|---|
| 2026.01.27 | ₩21,779 | ₩23,628 | ₩21,605 | ₩23,420 | +7.54% | 1884.9만 |
|---|
| 2026.01.26 | ₩22,893 | ₩22,913 | ₩21,619 | ₩21,659 | -5.39% | 2001.9만 |
|---|
| 2026.01.23 | ₩22,780 | ₩24,614 | ₩22,086 | ₩23,060 | +1.23% | 2298.5만 |
|---|
| 2026.01.22 | ₩23,233 | ₩23,594 | ₩22,419 | ₩22,793 | -1.90% | 1364.7만 |
|---|
| 2026.01.21 | ₩24,348 | ₩25,022 | ₩22,633 | ₩23,020 | -5.45% | 2107.9만 |
|---|
| 2026.01.20 | ₩23,807 | ₩25,328 | ₩23,754 | ₩24,154 | +1.46% | 2535.3만 |
|---|
| 2026.01.16 | ₩23,660 | ₩25,876 | ₩23,087 | ₩25,675 | +8.52% | 5370.1만 |
|---|
| 2026.01.15 | ₩22,553 | ₩23,127 | ₩22,032 | ₩22,112 | -1.95% | 1556.8만 |
|---|
| 2026.01.14 | ₩23,087 | ₩23,941 | ₩22,366 | ₩23,100 | +0.06% | 2772.9만 |
|---|
| 2026.01.13 | ₩22,232 | ₩22,619 | ₩21,552 | ₩22,353 | +0.54% | 1975.8만 |
|---|
| 2026.01.12 | ₩20,418 | ₩21,966 | ₩20,004 | ₩21,952 | +7.52% | 2086.6만 |
|---|
| 2026.01.09 | ₩20,684 | ₩21,465 | ₩20,284 | ₩20,444 | -1.16% | 1644만 |
|---|
| 2026.01.08 | ₩20,084 | ₩20,671 | ₩19,804 | ₩20,191 | +0.53% | 1337.2만 |
|---|
| 2026.01.07 | ₩19,924 | ₩20,478 | ₩19,463 | ₩20,378 | +2.28% | 1749.2만 |
|---|
| 2026.01.06 | ₩19,737 | ₩20,351 | ₩19,190 | ₩19,991 | +1.28% | 1404만 |
|---|
| 2026.01.05 | ₩19,684 | ₩19,957 | ₩19,163 | ₩19,737 | +0.27% | 1420.1만 |
|---|
| 2026.01.02 | ₩17,362 | ₩19,210 | ₩16,876 | ₩18,896 | +8.84% | 2165.4만 |
|---|
| 2025.12.31 | ₩17,041 | ₩17,442 | ₩16,841 | ₩16,908 | -0.78% | 1097.2만 |
|---|
| 2025.12.30 | ₩17,835 | ₩17,989 | ₩16,948 | ₩16,948 | -4.98% | 1382.4만 |
|---|
| 2025.12.29 | ₩17,555 | ₩18,216 | ₩17,408 | ₩17,628 | +0.42% | 862.4만 |
|---|
| 2025.12.26 | ₩18,589 | ₩18,616 | ₩17,855 | ₩17,935 | -3.52% | 897.2만 |
|---|
| 2025.12.24 | ₩18,469 | ₩18,589 | ₩18,072 | ₩18,576 | +0.58% | 446.1만 |
|---|
| 2025.12.23 | ₩18,789 | ₩18,990 | ₩18,196 | ₩18,242 | -2.91% | 1105.6만 |
|---|
| 2025.12.22 | ₩20,051 | ₩20,137 | ₩19,070 | ₩19,217 | -4.16% | 1300.8만 |
|---|
| 2025.12.19 | ₩18,316 | ₩19,537 | ₩18,269 | ₩19,350 | +5.65% | 1940만 |
|---|
| 2025.12.18 | ₩17,982 | ₩18,329 | ₩17,502 | ₩17,855 | -0.71% | 1440.3만 |
|---|
| 2025.12.17 | ₩18,242 | ₩18,669 | ₩17,128 | ₩17,295 | -5.19% | 1483.4만 |
|---|
| 2025.12.16 | ₩18,109 | ₩18,496 | ₩17,448 | ₩17,975 | -0.74% | 1395.1만 |
|---|
| 2025.12.15 | ₩20,404 | ₩20,404 | ₩18,109 | ₩18,296 | -10.33% | 1917.7만 |
|---|
| 2025.12.12 | ₩21,011 | ₩21,712 | ₩20,057 | ₩20,418 | -2.83% | 1827.7만 |
|---|
| 2025.12.11 | ₩20,284 | ₩21,091 | ₩19,563 | ₩21,018 | +3.62% | 2113.5만 |
|---|
| 2025.12.10 | ₩20,444 | ₩21,118 | ₩20,164 | ₩20,778 | +1.63% | 1487.6만 |
|---|
| 2025.12.09 | ₩19,537 | ₩21,305 | ₩19,230 | ₩20,698 | +5.94% | 1547.8만 |
|---|
| 2025.12.08 | ₩20,191 | ₩20,558 | ₩19,697 | ₩19,964 | -1.12% | 1247.2만 |
|---|
| 2025.12.05 | ₩20,458 | ₩20,590 | ₩19,617 | ₩19,937 | -2.54% | 1530.3만 |
|---|
| 2025.12.04 | ₩20,591 | ₩21,152 | ₩20,311 | ₩20,805 | +1.04% | 1293만 |
|---|
| 2025.12.03 | ₩20,277 | ₩20,925 | ₩19,870 | ₩20,871 | +2.93% | 1409.4만 |
|---|
| 2025.12.02 | ₩21,145 | ₩21,685 | ₩20,284 | ₩20,311 | -3.94% | 2197.5만 |
|---|
| 2025.12.01 | ₩20,337 | ₩21,097 | ₩19,857 | ₩20,658 | +1.57% | 1914.9만 |
|---|
| 2025.11.28 | ₩20,978 | ₩22,219 | ₩20,765 | ₩21,525 | +2.61% | 2121.9만 |
|---|
| 2025.11.26 | ₩19,450 | ₩20,337 | ₩18,990 | ₩19,964 | +2.64% | 1937.5만 |
|---|
| 2025.11.25 | ₩18,189 | ₩19,270 | ₩17,515 | ₩19,203 | +5.58% | 2105.1만 |
|---|
| 2025.11.24 | ₩17,422 | ₩18,563 | ₩17,121 | ₩18,523 | +6.32% | 1748.3만 |
|---|
| 2025.11.21 | ₩16,681 | ₩17,228 | ₩16,064 | ₩16,961 | +1.68% | 1827.2만 |
|---|
| 2025.11.20 | ₩18,789 | ₩19,123 | ₩17,001 | ₩17,055 | -9.23% | 2187.3만 |
|---|
| 2025.11.19 | ₩18,643 | ₩19,290 | ₩17,395 | ₩17,815 | -4.44% | 2139.2만 |
|---|
| 2025.11.18 | ₩18,189 | ₩19,003 | ₩17,955 | ₩18,603 | +2.27% | 1830.9만 |
|---|
| 2025.11.17 | ₩18,369 | ₩18,996 | ₩17,795 | ₩18,523 | +0.84% | 2286.8만 |
|---|
| 2025.11.14 | ₩17,628 | ₩19,398 | ₩17,015 | ₩18,616 | +5.60% | 3166.5만 |
|---|
| 2025.11.13 | ₩20,104 | ₩20,284 | ₩18,149 | ₩18,523 | -7.87% | 2840.8만 |
|---|
| 2025.11.12 | ₩21,979 | ₩21,979 | ₩20,124 | ₩20,631 | -6.13% | 2426만 |
|---|
| 2025.11.11 | ₩22,433 | ₩22,446 | ₩21,245 | ₩21,539 | -3.99% | 2227.9만 |
|---|
| 2025.11.10 | ₩23,740 | ₩24,021 | ₩22,753 | ₩23,113 | -2.64% | 1762.3만 |
|---|
| 2025.11.07 | ₩22,132 | ₩22,853 | ₩21,312 | ₩22,700 | +2.56% | 2244.2만 |
|---|
| 2025.11.06 | ₩25,128 | ₩25,222 | ₩23,087 | ₩23,140 | -7.91% | 2268.7만 |
|---|
| 2025.11.05 | ₩25,916 | ₩26,329 | ₩24,568 | ₩25,315 | -2.32% | 3249.4만 |
|---|
| 2025.11.04 | ₩26,276 | ₩27,924 | ₩25,435 | ₩25,722 | -2.11% | 2527.7만 |
|---|
| 2025.11.03 | ₩27,871 | ₩29,132 | ₩26,623 | ₩27,650 | -0.79% | 3371.6만 |
|---|
| 2025.10.31 | ₩28,972 | ₩29,232 | ₩25,770 | ₩26,396 | -8.89% | 3335.6만 |
|---|
| 2025.10.30 | ₩28,631 | ₩29,132 | ₩27,677 | ₩28,144 | -1.70% | 2056.1만 |
|---|
| 2025.10.29 | ₩29,392 | ₩30,133 | ₩28,104 | ₩29,585 | +0.66% | 2524.8만 |
|---|
| 2025.10.28 | ₩30,626 | ₩31,007 | ₩28,598 | ₩28,765 | -6.08% | 2293.7만 |
|---|
| 2025.10.27 | ₩29,659 | ₩31,347 | ₩28,785 | ₩30,693 | +3.49% | 2163.9만 |
|---|
| 2025.10.24 | ₩28,384 | ₩29,212 | ₩27,891 | ₩28,585 | +0.71% | 1562.5만 |
|---|
| 2025.10.23 | ₩25,555 | ₩27,971 | ₩25,555 | ₩27,343 | +7.00% | 1781.3만 |
|---|
| 2025.10.22 | ₩26,983 | ₩27,464 | ₩24,541 | ₩25,342 | -6.08% | 2008.5만 |
|---|
| 2025.10.21 | ₩28,805 | ₩29,612 | ₩27,343 | ₩27,584 | -4.24% | 1823.1만 |
|---|
| 2025.10.20 | ₩28,104 | ₩30,093 | ₩27,504 | ₩29,372 | +4.51% | 2203.7만 |
|---|
| 2025.10.17 | ₩25,102 | ₩27,077 | ₩24,688 | ₩26,730 | +6.49% | 2255.7만 |
|---|
| 2025.10.16 | ₩29,505 | ₩29,505 | ₩25,889 | ₩26,089 | -11.58% | 2294.1만 |
|---|
| 2025.10.15 | ₩30,426 | ₩30,706 | ₩28,678 | ₩29,532 | -2.94% | 1931.5만 |
|---|
| 2025.10.14 | ₩27,804 | ₩30,600 | ₩26,778 | ₩29,612 | +6.50% | 2629.5만 |
|---|
| 2025.10.13 | ₩28,705 | ₩29,372 | ₩27,843 | ₩28,958 | +0.88% | 2582.2만 |
|---|
| 2025.10.10 | ₩30,546 | ₩31,941 | ₩27,544 | ₩28,037 | -8.21% | 3639.7만 |
|---|