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 | ₩22,709 | ₩22,910 | ₩21,989 | ₩22,529 | -0.79% | 1222.6만 |
| 2026.10.08 | ₩24,164 | ₩24,284 | ₩21,822 | ₩22,469 | -7.01% | 3064.3만 |
| 2026.10.07 | ₩24,551 | ₩24,831 | ₩23,797 | ₩24,738 | +0.76% | 1636.9만 |
| 2026.10.06 | ₩25,965 | ₩26,319 | ₩25,218 | ₩25,258 | -2.72% | 1526.5만 |
| 2026.10.05 | ₩26,472 | ₩26,539 | ₩25,285 | ₩25,778 | -2.62% | 1305.4만 |
| 2026.10.02 | ₩26,972 | ₩28,140 | ₩25,818 | ₩26,325 | -2.40% | 1658.1만 |
| 2026.10.01 | ₩26,886 | ₩27,017 | ₩25,031 | ₩26,165 | -2.68% | 1985.5만 |
| 2026.09.30 | ₩29,061 | ₩29,087 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,839 |
| ₩26,886 |
| -7.48% |
| 1290.6만 |
| 2026.09.29 | ₩29,514 | ₩29,835 | ₩28,480 | ₩28,540 | -3.30% | 1187.3만 |
|---|
| 2026.09.28 | ₩30,021 | ₩30,488 | ₩28,780 | ₩28,847 | -3.91% | 1255만 |
|---|
| 2026.09.25 | ₩31,396 | ₩31,542 | ₩29,761 | ₩30,688 | -2.25% | 1667.8만 |
|---|
| 2026.09.24 | ₩32,156 | ₩33,244 | ₩31,289 | ₩31,329 | -2.57% | 2198만 |
|---|
| 2026.09.23 | ₩32,717 | ₩33,717 | ₩32,583 | ₩32,943 | +0.69% | 1680.8만 |
|---|
| 2026.09.22 | ₩31,689 | ₩33,877 | ₩31,622 | ₩33,264 | +4.97% | 1949.5만 |
|---|
| 2026.09.21 | ₩33,090 | ₩33,448 | ₩31,976 | ₩32,263 | -2.50% | 2191.7만 |
|---|
| 2026.09.18 | ₩30,208 | ₩32,143 | ₩29,624 | ₩31,689 | +4.90% | 2462.7만 |
|---|
| 2026.09.17 | ₩28,434 | ₩29,441 | ₩27,553 | ₩29,194 | +2.67% | 1716.3만 |
|---|
| 2026.09.16 | ₩26,686 | ₩27,940 | ₩26,485 | ₩27,153 | +1.75% | 1616.1만 |
|---|
| 2026.09.15 | ₩27,419 | ₩27,646 | ₩26,038 | ₩26,285 | -4.14% | 1372.1만 |
|---|
| 2026.09.14 | ₩27,286 | ₩28,567 | ₩26,812 | ₩27,953 | +2.44% | 1107.8만 |
|---|
| 2026.09.11 | ₩28,580 | ₩29,421 | ₩27,953 | ₩28,647 | +0.23% | 1162.2만 |
|---|
| 2026.09.10 | ₩28,300 | ₩29,101 | ₩27,726 | ₩27,953 | -1.23% | 1025.7만 |
|---|
| 2026.09.09 | ₩30,088 | ₩30,288 | ₩28,834 | ₩29,448 | -2.13% | 1478.4만 |
|---|
| 2026.09.08 | ₩29,034 | ₩30,515 | ₩28,880 | ₩29,701 | +2.30% | 1485.2만 |
|---|
| 2026.09.04 | ₩27,673 | ₩29,127 | ₩27,566 | ₩29,087 | +5.11% | 1536.9만 |
|---|
| 2026.09.03 | ₩24,958 | ₩28,293 | ₩24,644 | ₩28,207 | +13.02% | 2342.2만 |
|---|
| 2026.09.02 | ₩23,550 | ₩25,205 | ₩23,204 | ₩24,864 | +5.58% | 1388.9만 |
|---|
| 2026.09.01 | ₩24,544 | ₩24,738 | ₩23,590 | ₩23,737 | -3.29% | 1501.1만 |
|---|
| 2026.08.31 | ₩25,124 | ₩25,405 | ₩24,177 | ₩25,345 | +0.88% | 1103.4만 |
|---|
| 2026.08.28 | ₩27,379 | ₩27,500 | ₩25,018 | ₩25,338 | -7.46% | 1734.5만 |
|---|
| 2026.08.27 | ₩28,187 | ₩29,161 | ₩27,553 | ₩27,860 | -1.16% | 1533.1만 |
|---|
| 2026.08.26 | ₩27,900 | ₩28,460 | ₩27,339 | ₩27,500 | -1.43% | 916.7만 |
|---|
| 2026.08.25 | ₩26,525 | ₩28,820 | ₩26,112 | ₩28,420 | +7.14% | 1658.3만 |
|---|
| 2026.08.24 | ₩26,712 | ₩27,846 | ₩26,152 | ₩26,686 | -0.10% | 1530.4만 |
|---|
| 2026.08.21 | ₩28,907 | ₩29,621 | ₩26,099 | ₩26,459 | -8.47% | 2743.4만 |
|---|
| 2026.08.20 | ₩26,419 | ₩28,047 | ₩26,179 | ₩27,993 | +5.96% | 2247만 |
|---|
| 2026.08.19 | ₩25,185 | ₩26,536 | ₩23,833 | ₩25,858 | +2.68% | 2243.8만 |
|---|
| 2026.08.18 | ₩25,965 | ₩26,632 | ₩25,044 | ₩25,231 | -2.83% | 1653.7만 |
|---|
| 2026.08.17 | ₩25,285 | ₩26,799 | ₩25,218 | ₩26,739 | +5.75% | 1771.4만 |
|---|
| 2026.08.14 | ₩25,111 | ₩26,085 | ₩24,624 | ₩25,371 | +1.04% | 1705.5만 |
|---|
| 2026.08.13 | ₩26,659 | ₩27,833 | ₩25,406 | ₩25,632 | -3.85% | 2443.9만 |
|---|
| 2026.08.12 | ₩28,794 | ₩29,634 | ₩26,944 | ₩27,113 | -5.84% | 3447.1만 |
|---|
| 2026.08.11 | ₩31,449 | ₩31,569 | ₩25,805 | ₩27,006 | -14.13% | 7637만 |
|---|
| 2026.08.10 | ₩27,286 | ₩27,299 | ₩25,511 | ₩25,885 | -5.13% | 2089.3만 |
|---|
| 2026.08.07 | ₩29,274 | ₩29,581 | ₩27,113 | ₩27,379 | -6.47% | 1223.3만 |
|---|
| 2026.08.06 | ₩28,060 | ₩30,088 | ₩27,450 | ₩28,300 | +0.86% | 1630.3만 |
|---|
| 2026.08.05 | ₩30,168 | ₩31,809 | ₩28,560 | ₩28,687 | -4.91% | 2933.8만 |
|---|
| 2026.08.04 | ₩28,380 | ₩29,788 | ₩27,806 | ₩28,767 | +1.36% | 1739.3만 |
|---|
| 2026.08.03 | ₩26,179 | ₩28,914 | ₩25,832 | ₩28,580 | +9.17% | 1652.3만 |
|---|
| 2026.07.31 | ₩30,668 | ₩30,889 | ₩26,712 | ₩26,912 | -12.25% | 2098.8만 |
|---|
| 2026.07.30 | ₩26,726 | ₩30,288 | ₩26,632 | ₩29,514 | +10.43% | 2569.4만 |
|---|
| 2026.07.29 | ₩28,027 | ₩28,080 | ₩24,192 | ₩24,337 | -13.16% | 2323.1만 |
|---|
| 2026.07.28 | ₩28,093 | ₩28,660 | ₩26,759 | ₩28,340 | +0.88% | 1628.4만 |
|---|
| 2026.07.27 | ₩30,155 | ₩30,568 | ₩28,220 | ₩29,314 | -2.79% | 1396.8만 |
|---|
| 2026.07.24 | ₩31,035 | ₩31,689 | ₩29,821 | ₩30,061 | -3.14% | 1452.7만 |
|---|
| 2026.07.23 | ₩31,169 | ₩33,584 | ₩31,082 | ₩31,836 | +2.14% | 2420.1만 |
|---|
| 2026.07.22 | ₩27,967 | ₩31,549 | ₩27,766 | ₩31,195 | +11.55% | 2811.7만 |
|---|
| 2026.07.21 | ₩27,083 | ₩29,054 | ₩26,712 | ₩28,674 | +5.87% | 1759.6만 |
|---|
| 2026.07.20 | ₩25,031 | ₩26,866 | ₩24,924 | ₩26,552 | +6.08% | 1936.1만 |
|---|
| 2026.07.17 | ₩24,050 | ₩25,445 | ₩23,270 | ₩24,364 | +1.30% | 1629.4만 |
|---|
| 2026.07.16 | ₩25,952 | ₩26,285 | ₩24,404 | ₩25,111 | -3.24% | 1759.7만 |
|---|
| 2026.07.15 | ₩26,912 | ₩27,558 | ₩25,838 | ₩26,819 | -0.35% | 1334.2만 |
|---|
| 2026.07.14 | ₩28,287 | ₩28,780 | ₩26,105 | ₩26,939 | -4.76% | 1388.1만 |
|---|
| 2026.07.13 | ₩27,686 | ₩27,926 | ₩25,898 | ₩26,939 | -2.70% | 1601.3만 |
|---|
| 2026.07.10 | ₩28,754 | ₩29,101 | ₩27,433 | ₩27,973 | -2.71% | 1201.4만 |
|---|
| 2026.07.09 | ₩29,381 | ₩29,915 | ₩28,333 | ₩28,700 | -2.32% | 1490.2만 |
|---|
| 2026.07.08 | ₩28,332 | ₩29,127 | ₩27,326 | ₩28,140 | -0.68% | 1404.5만 |
|---|
| 2026.07.07 | ₩29,614 | ₩29,888 | ₩27,366 | ₩28,247 | -4.62% | 1275만 |
|---|
| 2026.07.06 | ₩30,436 | ₩32,543 | ₩30,281 | ₩30,515 | +0.26% | 1760.6만 |
|---|
| 2026.07.02 | ₩31,896 | ₩32,023 | ₩28,794 | ₩29,501 | -7.51% | 1878.2만 |
|---|
| 2026.07.01 | ₩35,845 | ₩35,865 | ₩31,652 | ₩31,969 | -10.81% | 2171.6만 |
|---|
| 2026.06.30 | ₩36,493 | ₩36,733 | ₩35,092 | ₩36,533 | +0.11% | 1674.1만 |
|---|
| 2026.06.29 | ₩38,441 | ₩38,840 | ₩34,931 | ₩37,026 | -3.68% | 1920.2만 |
|---|
| 2026.06.26 | ₩36,106 | ₩38,562 | ₩35,065 | ₩38,120 | +5.58% | 2825.7만 |
|---|
| 2026.06.25 | ₩37,667 | ₩38,014 | ₩34,104 | ₩37,040 | -1.66% | 1669.3만 |
|---|
| 2026.06.24 | ₩38,147 | ₩38,574 | ₩35,532 | ₩36,586 | -4.09% | 1468.4만 |
|---|
| 2026.06.23 | ₩36,159 | ₩39,428 | ₩35,692 | ₩38,280 | +5.87% | 1131.2만 |
|---|
| 2026.06.22 | ₩37,947 | ₩40,455 | ₩37,600 | ₩38,200 | +0.67% | 1585.9만 |
|---|
| 2026.06.18 | ₩37,987 | ₩38,427 | ₩36,813 | ₩37,493 | -1.30% | 1405.3만 |
|---|
| 2026.06.17 | ₩36,372 | ₩38,414 | ₩36,142 | ₩36,599 | +0.62% | 1136.6만 |
|---|
| 2026.06.16 | ₩36,252 | ₩37,986 | ₩36,252 | ₩36,586 | +0.92% | 1214.8만 |
|---|
| 2026.06.15 | ₩37,960 | ₩37,994 | ₩36,346 | ₩36,533 | -3.76% | 1072.2만 |
|---|
| 2026.06.12 | ₩35,599 | ₩36,813 | ₩35,133 | ₩35,505 | -0.26% | 1018.1만 |
|---|
| 2026.06.11 | ₩32,330 | ₩35,272 | ₩32,143 | ₩34,878 | +7.88% | 1585.2만 |
|---|
| 2026.06.10 | ₩32,983 | ₩34,278 | ₩31,576 | ₩32,129 | -2.59% | 1714만 |
|---|
| 2026.06.09 | ₩35,292 | ₩36,299 | ₩31,903 | ₩33,751 | -4.37% | 1928.2만 |
|---|
| 2026.06.08 | ₩33,844 | ₩34,918 | ₩32,436 | ₩34,278 | +1.28% | 1291.9만 |
|---|
| 2026.06.05 | ₩35,372 | ₩35,372 | ₩31,996 | ₩32,903 | -6.98% | 1838.4만 |
|---|
| 2026.06.04 | ₩35,372 | ₩37,467 | ₩34,771 | ₩36,653 | +3.62% | 1621.1만 |
|---|
| 2026.06.03 | ₩36,933 | ₩38,214 | ₩36,359 | ₩36,893 | -0.11% | 1604만 |
|---|
| 2026.06.02 | ₩37,667 | ₩38,614 | ₩35,966 | ₩36,453 | -3.22% | 1787.2만 |
|---|
| 2026.06.01 | ₩35,458 | ₩38,481 | ₩34,491 | ₩37,693 | +6.30% | 1894.6만 |
|---|
| 2026.05.29 | ₩36,653 | ₩37,160 | ₩35,472 | ₩36,172 | -1.31% | 1870.1만 |
|---|
| 2026.05.28 | ₩35,665 | ₩38,080 | ₩35,305 | ₩37,013 | +3.78% | 1916.8만 |
|---|
| 2026.05.27 | ₩35,345 | ₩36,546 | ₩34,251 | ₩35,946 | +1.70% | 1678만 |
|---|
| 2026.05.26 | ₩33,564 | ₩35,092 | ₩33,544 | ₩34,798 | +3.68% | 1673.4만 |
|---|
| 2026.05.22 | ₩32,810 | ₩33,444 | ₩32,436 | ₩32,677 | -0.41% | 1115.4만 |
|---|
| 2026.05.21 | ₩31,889 | ₩33,050 | ₩31,529 | ₩32,650 | +2.38% | 1355.2만 |
|---|
| 2026.05.20 | ₩30,889 | ₩32,290 | ₩30,387 | ₩31,582 | +2.25% | 1323.1만 |
|---|
| 2026.05.19 | ₩30,201 | ₩30,842 | ₩28,994 | ₩30,215 | +0.04% | 1484.1만 |
|---|
| 2026.05.18 | ₩31,396 | ₩31,449 | ₩30,035 | ₩30,929 | -1.49% | 1710.4만 |
|---|
| 2026.05.15 | ₩31,638 | ₩32,216 | ₩30,795 | ₩31,342 | -0.94% | 1408만 |
|---|
| 2026.05.14 | ₩33,250 | ₩33,624 | ₩31,849 | ₩32,850 | -1.20% | 1347.7만 |
|---|
| 2026.05.13 | ₩33,087 | ₩33,757 | ₩32,096 | ₩33,250 | +0.49% | 1411.8만 |
|---|
| 2026.05.12 | ₩32,743 | ₩33,370 | ₩31,235 | ₩32,703 | -0.12% | 1822.6만 |
|---|
| 2026.05.11 | ₩31,816 | ₩34,504 | ₩31,816 | ₩33,811 | +6.27% | 1870.5만 |
|---|
| 2026.05.08 | ₩32,570 | ₩32,650 | ₩30,875 | ₩32,129 | -1.35% | 1779.6만 |
|---|
| 2026.05.07 | ₩31,249 | ₩32,210 | ₩30,528 | ₩32,169 | +2.95% | 2635.6만 |
|---|
| 2026.05.06 | ₩29,888 | ₩31,676 | ₩29,794 | ₩31,622 | +5.80% | 3728.7만 |
|---|
| 2026.05.05 | ₩25,618 | ₩27,246 | ₩25,431 | ₩27,153 | +5.99% | 2093.5만 |
|---|
| 2026.05.04 | ₩24,844 | ₩25,485 | ₩24,231 | ₩24,924 | +0.32% | 1882.2만 |
|---|
| 2026.05.01 | ₩24,698 | ₩26,012 | ₩24,244 | ₩24,684 | -0.05% | 3290.5만 |
|---|
| 2026.04.30 | ₩21,675 | ₩23,056 | ₩21,615 | ₩23,003 | +6.12% | 2266.6만 |
|---|
| 2026.04.29 | ₩22,102 | ₩22,109 | ₩20,428 | ₩21,322 | -3.53% | 1830.6만 |
|---|
| 2026.04.28 | ₩23,390 | ₩23,443 | ₩22,009 | ₩22,109 | -5.48% | 2101.4만 |
|---|
| 2026.04.27 | ₩24,671 | ₩25,198 | ₩24,030 | ₩24,391 | -1.14% | 1495.9만 |
|---|
| 2026.04.24 | ₩24,784 | ₩25,445 | ₩24,371 | ₩24,831 | +0.19% | 2081.8만 |
|---|
| 2026.04.23 | ₩24,404 | ₩25,331 | ₩23,730 | ₩24,297 | -0.44% | 1460.7만 |
|---|
| 2026.04.22 | ₩24,164 | ₩24,911 | ₩24,152 | ₩24,657 | +2.04% | 1651.9만 |
|---|
| 2026.04.21 | ₩24,404 | ₩24,431 | ₩23,150 | ₩23,230 | -4.81% | 1642.7만 |
|---|
| 2026.04.20 | ₩23,964 | ₩24,724 | ₩23,445 | ₩24,164 | +0.84% | 2212.5만 |
|---|
| 2026.04.17 | ₩23,323 | ₩24,657 | ₩22,749 | ₩24,164 | +3.60% | 2057.8만 |
|---|
| 2026.04.16 | ₩23,457 | ₩23,603 | ₩21,555 | ₩22,576 | -3.75% | 2372.5만 |
|---|
| 2026.04.15 | ₩23,663 | ₩23,944 | ₩22,149 | ₩23,243 | -1.78% | 3141.6만 |
|---|
| 2026.04.14 | ₩24,081 | ₩25,231 | ₩23,750 | ₩24,177 | +0.40% | 1790.7만 |
|---|
| 2026.04.13 | ₩21,618 | ₩23,270 | ₩21,268 | ₩23,176 | +7.21% | 1404만 |
|---|
| 2026.04.10 | ₩22,336 | ₩22,883 | ₩22,102 | ₩22,149 | -0.84% | 1395.4만 |
|---|
| 2026.04.09 | ₩21,348 | ₩22,916 | ₩21,302 | ₩22,269 | +4.31% | 1824.5만 |
|---|
| 2026.04.08 | ₩20,668 | ₩21,769 | ₩20,455 | ₩21,495 | +4.00% | 2841.2만 |
|---|
| 2026.04.07 | ₩17,746 | ₩18,947 | ₩17,666 | ₩18,933 | +6.69% | 1478.1만 |
|---|
| 2026.04.06 | ₩17,292 | ₩18,293 | ₩17,279 | ₩18,039 | +4.32% | 1202만 |
|---|
| 2026.04.02 | ₩15,897 | ₩17,346 | ₩15,678 | ₩17,159 | +7.94% | 1449.1만 |
|---|
| 2026.04.01 | ₩16,892 | ₩17,172 | ₩16,572 | ₩16,745 | -0.87% | 1329.1만 |
|---|
| 2026.03.31 | ₩16,225 | ₩16,652 | ₩15,364 | ₩16,492 | +1.64% | 1802.5만 |
|---|
| 2026.03.30 | ₩17,219 | ₩17,426 | ₩15,344 | ₩15,785 | -8.33% | 1688.3만 |
|---|
| 2026.03.27 | ₩18,226 | ₩18,240 | ₩16,896 | ₩17,079 | -6.30% | 1753.1만 |
|---|
| 2026.03.26 | ₩19,787 | ₩19,881 | ₩18,200 | ₩18,687 | -5.56% | 1466.5만 |
|---|
| 2026.03.25 | ₩19,747 | ₩20,348 | ₩19,307 | ₩20,228 | +2.43% | 1601.8만 |
|---|
| 2026.03.24 | ₩18,893 | ₩19,654 | ₩18,713 | ₩19,120 | +1.20% | 1330.9만 |
|---|
| 2026.03.23 | ₩17,893 | ₩19,460 | ₩17,893 | ₩19,174 | +7.16% | 1651.8만 |
|---|
| 2026.03.20 | ₩18,720 | ₩18,813 | ₩17,359 | ₩17,853 | -4.63% | 1557.4만 |
|---|
| 2026.03.19 | ₩18,280 | ₩19,147 | ₩17,683 | ₩18,867 | +3.21% | 1249.3만 |
|---|
| 2026.03.18 | ₩19,294 | ₩19,577 | ₩18,580 | ₩18,813 | -2.49% | 1859.8만 |
|---|
| 2026.03.17 | ₩18,973 | ₩20,000 | ₩18,920 | ₩19,587 | +3.23% | 1478.5만 |
|---|
| 2026.03.16 | ₩19,521 | ₩19,854 | ₩18,920 | ₩19,214 | -1.57% | 1867.1만 |
|---|
| 2026.03.13 | ₩20,014 | ₩20,761 | ₩18,687 | ₩18,733 | -6.40% | 1987.5만 |
|---|
| 2026.03.12 | ₩19,287 | ₩19,681 | ₩18,587 | ₩19,347 | +0.31% | 1620.3만 |
|---|
| 2026.03.11 | ₩19,587 | ₩20,368 | ₩19,147 | ₩19,761 | +0.89% | 1523.1만 |
|---|
| 2026.03.10 | ₩19,814 | ₩20,535 | ₩19,387 | ₩19,534 | -1.41% | 1574.7만 |
|---|
| 2026.03.09 | ₩18,560 | ₩19,734 | ₩18,106 | ₩19,614 | +5.68% | 1725.4만 |
|---|
| 2026.03.06 | ₩20,088 | ₩20,134 | ₩18,593 | ₩18,900 | -5.91% | 2074.8만 |
|---|
| 2026.03.05 | ₩21,949 | ₩22,162 | ₩20,081 | ₩20,815 | -5.17% | 2103.9만 |
|---|
| 2026.03.04 | ₩20,962 | ₩22,703 | ₩20,708 | ₩22,056 | +5.22% | 2117.5만 |
|---|
| 2026.03.03 | ₩21,235 | ₩21,735 | ₩20,212 | ₩20,401 | -3.93% | 2462.6만 |
|---|
| 2026.03.02 | ₩20,815 | ₩22,549 | ₩20,681 | ₩21,922 | +5.32% | 1969.4만 |
|---|
| 2026.02.27 | ₩22,269 | ₩22,603 | ₩21,055 | ₩21,735 | -2.40% | 1549.8만 |
|---|
| 2026.02.26 | ₩22,416 | ₩22,976 | ₩22,069 | ₩22,803 | +1.73% | 1266.3만 |
|---|
| 2026.02.25 | ₩22,723 | ₩23,227 | ₩22,329 | ₩22,790 | +0.29% | 1754만 |
|---|
| 2026.02.24 | ₩21,068 | ₩22,389 | ₩20,535 | ₩22,016 | +4.50% | 1705.2만 |
|---|
| 2026.02.23 | ₩20,241 | ₩21,335 | ₩20,148 | ₩20,881 | +3.16% | 1492.1만 |
|---|
| 2026.02.20 | ₩21,609 | ₩22,930 | ₩20,561 | ₩20,922 | -3.18% | 2049.6만 |
|---|
| 2026.02.19 | ₩20,374 | ₩21,682 | ₩20,174 | ₩21,642 | +6.22% | 1751만 |
|---|
| 2026.02.18 | ₩20,348 | ₩21,429 | ₩20,081 | ₩20,668 | +1.57% | 2676.3만 |
|---|
| 2026.02.17 | ₩19,718 | ₩20,101 | ₩18,793 | ₩19,547 | -0.87% | 1721.3만 |
|---|
| 2026.02.13 | ₩19,200 | ₩20,841 | ₩18,693 | ₩20,308 | +5.77% | 1981만 |
|---|
| 2026.02.12 | ₩19,721 | ₩20,254 | ₩18,593 | ₩18,947 | -3.92% | 2191.9만 |
|---|
| 2026.02.11 | ₩19,947 | ₩20,168 | ₩19,054 | ₩19,747 | -1.00% | 1706.3만 |
|---|
| 2026.02.10 | ₩19,347 | ₩20,441 | ₩19,347 | ₩19,787 | +2.28% | 1474.7만 |
|---|
| 2026.02.09 | ₩18,546 | ₩20,174 | ₩18,413 | ₩19,974 | +7.70% | 1819.1만 |
|---|
| 2026.02.06 | ₩17,359 | ₩19,434 | ₩17,092 | ₩19,280 | +11.07% | 2527.8만 |
|---|
| 2026.02.05 | ₩18,200 | ₩18,920 | ₩15,758 | ₩16,091 | -11.58% | 3292.1만 |
|---|
| 2026.02.04 | ₩20,041 | ₩20,161 | ₩17,953 | ₩18,867 | -5.86% | 2610만 |
|---|
| 2026.02.03 | ₩20,641 | ₩21,615 | ₩19,641 | ₩20,468 | -0.84% | 1885만 |
|---|
| 2026.02.02 | ₩20,134 | ₩21,068 | ₩19,747 | ₩20,441 | +1.52% | 1600만 |
|---|
| 2026.01.30 | ₩21,936 | ₩22,136 | ₩20,348 | ₩20,641 | -5.90% | 1970.7만 |
|---|
| 2026.01.29 | ₩22,976 | ₩23,083 | ₩21,415 | ₩22,643 | -1.45% | 1869.4만 |
|---|
| 2026.01.28 | ₩23,643 | ₩24,070 | ₩22,910 | ₩23,417 | -0.96% | 1462.9만 |
|---|
| 2026.01.27 | ₩21,775 | ₩23,625 | ₩21,602 | ₩23,417 | +7.54% | 1884.9만 |
|---|
| 2026.01.26 | ₩22,890 | ₩22,910 | ₩21,615 | ₩21,655 | -5.39% | 2001.9만 |
|---|
| 2026.01.23 | ₩22,776 | ₩24,611 | ₩22,082 | ₩23,056 | +1.23% | 2298.5만 |
|---|
| 2026.01.22 | ₩23,230 | ₩23,590 | ₩22,416 | ₩22,790 | -1.90% | 1364.7만 |
|---|
| 2026.01.21 | ₩24,344 | ₩25,018 | ₩22,629 | ₩23,016 | -5.45% | 2107.9만 |
|---|
| 2026.01.20 | ₩23,804 | ₩25,325 | ₩23,750 | ₩24,150 | +1.46% | 2535.3만 |
|---|
| 2026.01.16 | ₩23,657 | ₩25,872 | ₩23,083 | ₩25,672 | +8.52% | 5370.1만 |
|---|
| 2026.01.15 | ₩22,549 | ₩23,123 | ₩22,029 | ₩22,109 | -1.95% | 1556.8만 |
|---|
| 2026.01.14 | ₩23,083 | ₩23,937 | ₩22,363 | ₩23,096 | +0.06% | 2772.9만 |
|---|
| 2026.01.13 | ₩22,229 | ₩22,616 | ₩21,549 | ₩22,349 | +0.54% | 1975.8만 |
|---|
| 2026.01.12 | ₩20,414 | ₩21,962 | ₩20,001 | ₩21,949 | +7.52% | 2086.6만 |
|---|
| 2026.01.09 | ₩20,681 | ₩21,462 | ₩20,281 | ₩20,441 | -1.16% | 1644만 |
|---|
| 2026.01.08 | ₩20,081 | ₩20,668 | ₩19,801 | ₩20,188 | +0.53% | 1337.2만 |
|---|
| 2026.01.07 | ₩19,921 | ₩20,475 | ₩19,460 | ₩20,374 | +2.28% | 1749.2만 |
|---|
| 2026.01.06 | ₩19,734 | ₩20,348 | ₩19,187 | ₩19,988 | +1.28% | 1404만 |
|---|
| 2026.01.05 | ₩19,681 | ₩19,954 | ₩19,160 | ₩19,734 | +0.27% | 1420.1만 |
|---|
| 2026.01.02 | ₩17,359 | ₩19,207 | ₩16,873 | ₩18,893 | +8.84% | 2165.4만 |
|---|
| 2025.12.31 | ₩17,039 | ₩17,439 | ₩16,839 | ₩16,905 | -0.78% | 1097.2만 |
|---|
| 2025.12.30 | ₩17,833 | ₩17,986 | ₩16,945 | ₩16,945 | -4.98% | 1382.4만 |
|---|
| 2025.12.29 | ₩17,552 | ₩18,213 | ₩17,406 | ₩17,626 | +0.42% | 862.4만 |
|---|
| 2025.12.26 | ₩18,587 | ₩18,613 | ₩17,853 | ₩17,933 | -3.52% | 897.2만 |
|---|
| 2025.12.24 | ₩18,466 | ₩18,587 | ₩18,069 | ₩18,573 | +0.58% | 446.1만 |
|---|
| 2025.12.23 | ₩18,787 | ₩18,987 | ₩18,193 | ₩18,240 | -2.91% | 1105.6만 |
|---|
| 2025.12.22 | ₩20,048 | ₩20,134 | ₩19,067 | ₩19,214 | -4.16% | 1300.8만 |
|---|
| 2025.12.19 | ₩18,313 | ₩19,534 | ₩18,266 | ₩19,347 | +5.65% | 1940만 |
|---|
| 2025.12.18 | ₩17,979 | ₩18,326 | ₩17,499 | ₩17,853 | -0.71% | 1440.3만 |
|---|
| 2025.12.17 | ₩18,240 | ₩18,667 | ₩17,125 | ₩17,292 | -5.19% | 1483.4만 |
|---|
| 2025.12.16 | ₩18,106 | ₩18,493 | ₩17,446 | ₩17,973 | -0.74% | 1395.1만 |
|---|
| 2025.12.15 | ₩20,401 | ₩20,401 | ₩18,106 | ₩18,293 | -10.33% | 1917.7만 |
|---|
| 2025.12.12 | ₩21,008 | ₩21,709 | ₩20,054 | ₩20,414 | -2.83% | 1827.7만 |
|---|
| 2025.12.11 | ₩20,281 | ₩21,088 | ₩19,561 | ₩21,015 | +3.62% | 2113.5만 |
|---|
| 2025.12.10 | ₩20,441 | ₩21,115 | ₩20,161 | ₩20,775 | +1.63% | 1487.6만 |
|---|
| 2025.12.09 | ₩19,534 | ₩21,302 | ₩19,227 | ₩20,695 | +5.94% | 1547.8만 |
|---|
| 2025.12.08 | ₩20,188 | ₩20,555 | ₩19,694 | ₩19,961 | -1.12% | 1247.2만 |
|---|
| 2025.12.05 | ₩20,455 | ₩20,587 | ₩19,614 | ₩19,934 | -2.54% | 1530.3만 |
|---|
| 2025.12.04 | ₩20,588 | ₩21,148 | ₩20,308 | ₩20,801 | +1.04% | 1293만 |
|---|
| 2025.12.03 | ₩20,274 | ₩20,922 | ₩19,867 | ₩20,868 | +2.93% | 1409.4만 |
|---|
| 2025.12.02 | ₩21,142 | ₩21,682 | ₩20,281 | ₩20,308 | -3.94% | 2197.5만 |
|---|
| 2025.12.01 | ₩20,334 | ₩21,094 | ₩19,854 | ₩20,655 | +1.57% | 1914.9만 |
|---|
| 2025.11.28 | ₩20,975 | ₩22,216 | ₩20,761 | ₩21,522 | +2.61% | 2121.9만 |
|---|
| 2025.11.26 | ₩19,447 | ₩20,334 | ₩18,987 | ₩19,961 | +2.64% | 1937.5만 |
|---|
| 2025.11.25 | ₩18,186 | ₩19,267 | ₩17,512 | ₩19,200 | +5.58% | 2105.1만 |
|---|
| 2025.11.24 | ₩17,419 | ₩18,560 | ₩17,119 | ₩18,520 | +6.32% | 1748.3만 |
|---|
| 2025.11.21 | ₩16,679 | ₩17,226 | ₩16,062 | ₩16,959 | +1.68% | 1827.2만 |
|---|
| 2025.11.20 | ₩18,787 | ₩19,120 | ₩16,999 | ₩17,052 | -9.23% | 2187.3만 |
|---|
| 2025.11.19 | ₩18,640 | ₩19,287 | ₩17,392 | ₩17,813 | -4.44% | 2139.2만 |
|---|
| 2025.11.18 | ₩18,186 | ₩19,000 | ₩17,953 | ₩18,600 | +2.27% | 1830.9만 |
|---|
| 2025.11.17 | ₩18,366 | ₩18,993 | ₩17,793 | ₩18,520 | +0.84% | 2286.8만 |
|---|
| 2025.11.14 | ₩17,626 | ₩19,395 | ₩17,012 | ₩18,613 | +5.60% | 3166.5만 |
|---|
| 2025.11.13 | ₩20,101 | ₩20,281 | ₩18,146 | ₩18,520 | -7.87% | 2840.8만 |
|---|
| 2025.11.12 | ₩21,976 | ₩21,976 | ₩20,121 | ₩20,628 | -6.13% | 2426만 |
|---|
| 2025.11.11 | ₩22,429 | ₩22,443 | ₩21,242 | ₩21,535 | -3.99% | 2227.9만 |
|---|
| 2025.11.10 | ₩23,737 | ₩24,017 | ₩22,749 | ₩23,110 | -2.64% | 1762.3만 |
|---|
| 2025.11.07 | ₩22,129 | ₩22,850 | ₩21,308 | ₩22,696 | +2.56% | 2244.2만 |
|---|
| 2025.11.06 | ₩25,124 | ₩25,218 | ₩23,083 | ₩23,136 | -7.91% | 2268.7만 |
|---|
| 2025.11.05 | ₩25,912 | ₩26,325 | ₩24,564 | ₩25,311 | -2.32% | 3249.4만 |
|---|
| 2025.11.04 | ₩26,272 | ₩27,920 | ₩25,431 | ₩25,718 | -2.11% | 2527.7만 |
|---|
| 2025.11.03 | ₩27,866 | ₩29,127 | ₩26,619 | ₩27,646 | -0.79% | 3371.6만 |
|---|
| 2025.10.31 | ₩28,967 | ₩29,227 | ₩25,766 | ₩26,392 | -8.89% | 3335.6만 |
|---|
| 2025.10.30 | ₩28,627 | ₩29,127 | ₩27,673 | ₩28,140 | -1.70% | 2056.1만 |
|---|
| 2025.10.29 | ₩29,388 | ₩30,128 | ₩28,100 | ₩29,581 | +0.66% | 2524.8만 |
|---|
| 2025.10.28 | ₩30,622 | ₩31,002 | ₩28,594 | ₩28,760 | -6.08% | 2293.7만 |
|---|
| 2025.10.27 | ₩29,654 | ₩31,342 | ₩28,780 | ₩30,688 | +3.49% | 2163.9만 |
|---|
| 2025.10.24 | ₩28,380 | ₩29,207 | ₩27,886 | ₩28,580 | +0.71% | 1562.5만 |
|---|
| 2025.10.23 | ₩25,551 | ₩27,967 | ₩25,551 | ₩27,339 | +7.00% | 1781.3만 |
|---|
| 2025.10.22 | ₩26,979 | ₩27,459 | ₩24,537 | ₩25,338 | -6.08% | 2008.5만 |
|---|
| 2025.10.21 | ₩28,800 | ₩29,608 | ₩27,339 | ₩27,580 | -4.24% | 1823.1만 |
|---|
| 2025.10.20 | ₩28,100 | ₩30,088 | ₩27,500 | ₩29,368 | +4.51% | 2203.7만 |
|---|
| 2025.10.17 | ₩25,098 | ₩27,073 | ₩24,684 | ₩26,726 | +6.49% | 2255.7만 |
|---|
| 2025.10.16 | ₩29,501 | ₩29,501 | ₩25,885 | ₩26,085 | -11.58% | 2294.1만 |
|---|
| 2025.10.15 | ₩30,422 | ₩30,702 | ₩28,674 | ₩29,528 | -2.94% | 1931.5만 |
|---|
| 2025.10.14 | ₩27,800 | ₩30,595 | ₩26,774 | ₩29,608 | +6.50% | 2629.5만 |
|---|
| 2025.10.13 | ₩28,700 | ₩29,368 | ₩27,838 | ₩28,954 | +0.88% | 2582.2만 |
|---|
| 2025.10.10 | ₩30,542 | ₩31,936 | ₩27,540 | ₩28,033 | -8.21% | 3639.7만 |
|---|