시장 데이터를 불러오는 중
전체 종목
리비안 과거 주가
Rivian Automotive, Inc. - Class A Common Stock · RIVN · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Rivian Automotive, Inc. - Class A Common Stock · RIVN · NASDAQ
주요 사업 분야는 자동차 제조입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩19,128 | ₩19,349 | ₩18,531 | ₩18,719 | -2.14% | 2568.1만 |
| 2026.10.08 | ₩18,987 | ₩19,255 | ₩18,786 | ₩19,215 | +1.20% | 2625.4만 |
| 2026.10.07 | ₩19,161 | ₩19,369 | ₩18,907 | ₩19,229 | +0.35% | 2215.6만 |
| 2026.10.06 | ₩19,550 | ₩19,886 | ₩19,342 | ₩19,456 | -0.48% | 1729만 |
| 2026.10.05 | ₩19,121 | ₩19,604 | ₩18,947 | ₩19,577 | +2.38% | 2615.4만 |
| 2026.10.02 | ₩20,476 | ₩20,596 | ₩18,719 | ₩19,175 | -6.35% | 6086.2만 |
| 2026.10.01 | ₩20,087 | ₩20,144 | ₩19,503 | ₩19,792 | -1.47% | 3214.6만 |
| 2026.09.30 | ₩20,248 | ₩20,489 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,986 |
| ₩20,033 |
| -1.06% |
| 2000.9만 |
| 2026.09.29 | ₩20,033 | ₩20,569 | ₩19,711 | ₩20,073 | +0.20% | 2889만 |
|---|
| 2026.09.28 | ₩20,462 | ₩20,610 | ₩19,778 | ₩19,832 | -3.08% | 2515.3만 |
|---|
| 2026.09.25 | ₩20,717 | ₩20,985 | ₩20,355 | ₩20,744 | +0.13% | 1669.4만 |
|---|
| 2026.09.24 | ₩19,993 | ₩20,885 | ₩19,847 | ₩20,502 | +2.55% | 2699.1만 |
|---|
| 2026.09.23 | ₩20,167 | ₩20,341 | ₩19,845 | ₩20,140 | -0.13% | 1715.3만 |
|---|
| 2026.09.22 | ₩20,838 | ₩21,039 | ₩20,194 | ₩20,301 | -2.57% | 2096.6만 |
|---|
| 2026.09.21 | ₩20,408 | ₩20,985 | ₩20,362 | ₩20,596 | +0.92% | 1988.5만 |
|---|
| 2026.09.18 | ₩20,710 | ₩20,978 | ₩19,986 | ₩20,100 | -2.95% | 3723.7만 |
|---|
| 2026.09.17 | ₩20,891 | ₩21,575 | ₩20,623 | ₩20,650 | -1.16% | 2680만 |
|---|
| 2026.09.16 | ₩20,911 | ₩21,091 | ₩19,886 | ₩20,422 | -2.34% | 3081.3만 |
|---|
| 2026.09.15 | ₩21,086 | ₩21,307 | ₩20,509 | ₩20,838 | -1.18% | 2111.5만 |
|---|
| 2026.09.14 | ₩21,273 | ₩21,790 | ₩21,106 | ₩21,267 | -0.03% | 1673.1만 |
|---|
| 2026.09.11 | ₩21,790 | ₩22,541 | ₩21,468 | ₩21,495 | -1.35% | 1906.4만 |
|---|
| 2026.09.10 | ₩21,119 | ₩21,997 | ₩20,864 | ₩21,521 | +1.90% | 1838.1만 |
|---|
| 2026.09.09 | ₩21,535 | ₩21,971 | ₩21,361 | ₩21,461 | -0.34% | 1849만 |
|---|
| 2026.09.08 | ₩21,240 | ₩21,857 | ₩20,931 | ₩21,682 | +2.08% | 1690.9만 |
|---|
| 2026.09.04 | ₩21,146 | ₩21,267 | ₩20,858 | ₩21,106 | -0.19% | 1413.5만 |
|---|
| 2026.09.03 | ₩21,173 | ₩21,515 | ₩21,039 | ₩21,334 | +0.76% | 1434.6만 |
|---|
| 2026.09.02 | ₩20,851 | ₩21,173 | ₩20,663 | ₩20,931 | +0.39% | 1535만 |
|---|
| 2026.09.01 | ₩21,025 | ₩21,257 | ₩20,610 | ₩20,831 | -0.92% | 1619.9만 |
|---|
| 2026.08.31 | ₩21,320 | ₩22,044 | ₩21,307 | ₩21,535 | +1.01% | 2331.8만 |
|---|
| 2026.08.28 | ₩22,138 | ₩22,433 | ₩20,925 | ₩21,548 | -2.67% | 4091.6만 |
|---|
| 2026.08.27 | ₩22,058 | ₩22,755 | ₩22,018 | ₩22,527 | +2.13% | 1633.4만 |
|---|
| 2026.08.26 | ₩22,339 | ₩22,455 | ₩21,347 | ₩21,897 | -1.98% | 1928.9만 |
|---|
| 2026.08.25 | ₩22,581 | ₩22,722 | ₩22,138 | ₩22,447 | -0.59% | 1288.4만 |
|---|
| 2026.08.24 | ₩22,782 | ₩23,003 | ₩22,219 | ₩22,259 | -2.30% | 2181.6만 |
|---|
| 2026.08.21 | ₩21,562 | ₩22,996 | ₩21,535 | ₩22,755 | +5.53% | 3531.6만 |
|---|
| 2026.08.20 | ₩21,066 | ₩21,696 | ₩20,838 | ₩21,468 | +1.91% | 1744만 |
|---|
| 2026.08.19 | ₩20,140 | ₩21,106 | ₩20,006 | ₩21,092 | +4.73% | 2391.7만 |
|---|
| 2026.08.18 | ₩19,564 | ₩19,912 | ₩19,309 | ₩19,819 | +1.30% | 2272.5만 |
|---|
| 2026.08.17 | ₩20,435 | ₩20,596 | ₩19,738 | ₩19,939 | -2.43% | 4373만 |
|---|
| 2026.08.14 | ₩21,200 | ₩21,320 | ₩20,543 | ₩20,596 | -2.85% | 1723.2만 |
|---|
| 2026.08.13 | ₩21,267 | ₩21,615 | ₩21,079 | ₩21,213 | -0.25% | 1216.6만 |
|---|
| 2026.08.12 | ₩22,178 | ₩22,246 | ₩21,267 | ₩21,361 | -3.69% | 1478.2만 |
|---|
| 2026.08.11 | ₩22,071 | ₩22,111 | ₩21,374 | ₩21,937 | -0.61% | 1541.4만 |
|---|
| 2026.08.10 | ₩21,629 | ₩22,071 | ₩21,334 | ₩21,977 | +1.61% | 1818.1만 |
|---|
| 2026.08.07 | ₩20,972 | ₩21,676 | ₩20,891 | ₩21,454 | +2.30% | 1768.1만 |
|---|
| 2026.08.06 | ₩20,636 | ₩21,280 | ₩20,516 | ₩20,623 | -0.06% | 1393.5만 |
|---|
| 2026.08.05 | ₩20,952 | ₩21,039 | ₩20,516 | ₩20,864 | -0.42% | 1768.1만 |
|---|
| 2026.08.04 | ₩20,958 | ₩21,387 | ₩20,744 | ₩21,133 | +0.83% | 2335.7만 |
|---|
| 2026.08.03 | ₩20,650 | ₩21,166 | ₩20,248 | ₩20,590 | -0.29% | 2232.8만 |
|---|
| 2026.07.31 | ₩22,755 | ₩23,037 | ₩20,308 | ₩20,408 | -10.31% | 5452.2만 |
|---|
| 2026.07.30 | ₩22,219 | ₩22,648 | ₩21,662 | ₩22,567 | +1.57% | 2686.7만 |
|---|
| 2026.07.29 | ₩22,393 | ₩22,701 | ₩21,642 | ₩21,897 | -2.22% | 1846.6만 |
|---|
| 2026.07.28 | ₩21,799 | ₩22,420 | ₩21,293 | ₩22,380 | +2.66% | 1612만 |
|---|
| 2026.07.27 | ₩22,044 | ₩22,514 | ₩21,790 | ₩22,098 | +0.24% | 3515.3만 |
|---|
| 2026.07.24 | ₩22,152 | ₩22,266 | ₩21,025 | ₩21,240 | -4.12% | 2745.7만 |
|---|
| 2026.07.23 | ₩22,742 | ₩22,822 | ₩21,937 | ₩22,071 | -2.95% | 3005만 |
|---|
| 2026.07.22 | ₩23,586 | ₩24,056 | ₩22,782 | ₩23,037 | -2.33% | 2119.7만 |
|---|
| 2026.07.21 | ₩23,305 | ₩23,834 | ₩22,970 | ₩23,814 | +2.19% | 2563.2만 |
|---|
| 2026.07.20 | ₩23,493 | ₩24,123 | ₩22,882 | ₩23,117 | -1.60% | 1588.2만 |
|---|
| 2026.07.17 | ₩22,380 | ₩23,459 | ₩22,111 | ₩23,405 | +4.58% | 2892.8만 |
|---|
| 2026.07.16 | ₩23,734 | ₩23,828 | ₩22,246 | ₩22,916 | -3.45% | 4110.5만 |
|---|
| 2026.07.15 | ₩23,881 | ₩25,189 | ₩23,700 | ₩23,868 | -0.06% | 2911.6만 |
|---|
| 2026.07.14 | ₩23,265 | ₩23,667 | ₩22,393 | ₩23,466 | +0.86% | 3126.9만 |
|---|
| 2026.07.13 | ₩23,466 | ₩23,861 | ₩22,862 | ₩23,211 | -1.09% | 2421.7만 |
|---|
| 2026.07.10 | ₩24,726 | ₩25,196 | ₩23,439 | ₩23,439 | -5.21% | 4015.1만 |
|---|
| 2026.07.09 | ₩22,168 | ₩24,445 | ₩21,964 | ₩24,297 | +9.61% | 8406.9만 |
|---|
| 2026.07.08 | ₩21,012 | ₩22,514 | ₩20,691 | ₩22,339 | +6.32% | 1.1억 |
|---|
| 2026.07.07 | ₩23,696 | ₩24,257 | ₩21,964 | ₩22,111 | -6.69% | 9117.6만 |
|---|
| 2026.07.06 | ₩24,874 | ₩27,086 | ₩24,659 | ₩27,006 | +8.57% | 4243.6만 |
|---|
| 2026.07.02 | ₩24,103 | ₩26,536 | ₩23,881 | ₩24,981 | +3.64% | 7821.3만 |
|---|
| 2026.07.01 | ₩23,171 | ₩23,868 | ₩22,889 | ₩23,037 | -0.58% | 2698.7만 |
|---|
| 2026.06.30 | ₩22,266 | ₩23,533 | ₩21,977 | ₩23,265 | +4.49% | 3137.4만 |
|---|
| 2026.06.29 | ₩21,180 | ₩22,634 | ₩20,878 | ₩22,541 | +6.43% | 3877.6만 |
|---|
| 2026.06.26 | ₩19,530 | ₩21,079 | ₩19,497 | ₩20,958 | +7.31% | 4259.2만 |
|---|
| 2026.06.25 | ₩19,631 | ₩19,953 | ₩19,242 | ₩19,926 | +1.50% | 2674만 |
|---|
| 2026.06.24 | ₩19,939 | ₩20,462 | ₩19,249 | ₩19,631 | -1.55% | 2313.8만 |
|---|
| 2026.06.23 | ₩20,073 | ₩20,509 | ₩19,859 | ₩19,966 | -0.53% | 2429만 |
|---|
| 2026.06.22 | ₩21,910 | ₩21,937 | ₩20,214 | ₩20,248 | -7.59% | 2734.8만 |
|---|
| 2026.06.18 | ₩22,065 | ₩22,267 | ₩21,495 | ₩22,152 | +0.40% | 3171.2만 |
|---|
| 2026.06.17 | ₩21,448 | ₩22,722 | ₩21,414 | ₩21,803 | +1.66% | 3414.8만 |
|---|
| 2026.06.16 | ₩22,172 | ₩22,205 | ₩21,092 | ₩21,361 | -3.66% | 2545.8만 |
|---|
| 2026.06.15 | ₩22,836 | ₩22,923 | ₩22,178 | ₩22,366 | -2.06% | 2019.3만 |
|---|
| 2026.06.12 | ₩21,019 | ₩22,494 | ₩20,697 | ₩22,473 | +6.92% | 3177.9만 |
|---|
| 2026.06.11 | ₩19,751 | ₩20,972 | ₩19,419 | ₩20,838 | +5.50% | 2901.2만 |
|---|
| 2026.06.10 | ₩21,015 | ₩21,186 | ₩19,637 | ₩19,792 | -5.82% | 2507.5만 |
|---|
| 2026.06.09 | ₩22,608 | ₩22,688 | ₩20,435 | ₩21,092 | -6.70% | 3983.8만 |
|---|
| 2026.06.08 | ₩22,406 | ₩23,600 | ₩21,951 | ₩22,581 | +0.78% | 2263.4만 |
|---|
| 2026.06.05 | ₩24,083 | ₩24,136 | ₩21,770 | ₩21,924 | -8.96% | 3594.5만 |
|---|
| 2026.06.04 | ₩24,096 | ₩24,874 | ₩23,801 | ₩24,297 | +0.83% | 3516.2만 |
|---|
| 2026.06.03 | ₩22,876 | ₩24,713 | ₩22,681 | ₩24,498 | +7.09% | 5185.7만 |
|---|
| 2026.06.02 | ₩22,782 | ₩23,721 | ₩22,353 | ₩23,184 | +1.77% | 3925만 |
|---|
| 2026.06.01 | ₩21,642 | ₩23,063 | ₩21,320 | ₩22,728 | +5.02% | 4348.4만 |
|---|
| 2026.05.29 | ₩20,422 | ₩22,259 | ₩20,261 | ₩21,857 | +7.03% | 5945.2만 |
|---|
| 2026.05.28 | ₩19,591 | ₩20,476 | ₩19,430 | ₩20,382 | +4.04% | 2314.6만 |
|---|
| 2026.05.27 | ₩19,376 | ₩19,926 | ₩19,376 | ₩19,711 | +1.73% | 2327.4만 |
|---|
| 2026.05.26 | ₩19,249 | ₩19,710 | ₩18,980 | ₩19,296 | +0.24% | 2291.5만 |
|---|
| 2026.05.22 | ₩18,994 | ₩19,309 | ₩18,873 | ₩19,068 | +0.39% | 2707.3만 |
|---|
| 2026.05.21 | ₩18,276 | ₩19,108 | ₩18,183 | ₩18,974 | +3.82% | 2500.3만 |
|---|
| 2026.05.20 | ₩17,526 | ₩18,478 | ₩17,129 | ₩18,411 | +5.05% | 4463.2만 |
|---|
| 2026.05.19 | ₩17,740 | ₩17,774 | ₩16,962 | ₩17,298 | -2.49% | 4123.2만 |
|---|
| 2026.05.18 | ₩18,464 | ₩18,491 | ₩17,619 | ₩17,901 | -3.05% | 2954.4만 |
|---|
| 2026.05.15 | ₩18,840 | ₩18,967 | ₩18,317 | ₩18,491 | -1.85% | 4219.7만 |
|---|
| 2026.05.14 | ₩19,108 | ₩19,886 | ₩19,034 | ₩19,470 | +1.89% | 2130.4만 |
|---|
| 2026.05.13 | ₩18,652 | ₩19,684 | ₩18,598 | ₩19,135 | +2.59% | 2925.5만 |
|---|
| 2026.05.12 | ₩18,786 | ₩19,027 | ₩18,290 | ₩18,706 | -0.43% | 2225.3만 |
|---|
| 2026.05.11 | ₩18,934 | ₩19,235 | ₩18,773 | ₩18,880 | -0.28% | 2621.6만 |
|---|
| 2026.05.08 | ₩19,135 | ₩19,235 | ₩18,558 | ₩19,068 | -0.35% | 3162.3만 |
|---|
| 2026.05.07 | ₩19,553 | ₩19,631 | ₩18,927 | ₩19,014 | -2.76% | 2612.8만 |
|---|
| 2026.05.06 | ₩19,684 | ₩19,825 | ₩19,336 | ₩19,416 | -1.36% | 2473.9만 |
|---|
| 2026.05.05 | ₩19,644 | ₩20,207 | ₩19,416 | ₩19,577 | -0.34% | 2821.1만 |
|---|
| 2026.05.04 | ₩20,328 | ₩20,328 | ₩19,296 | ₩19,456 | -4.29% | 4884.4만 |
|---|
| 2026.05.01 | ₩20,885 | ₩21,488 | ₩20,127 | ₩20,140 | -3.56% | 5343.5만 |
|---|
| 2026.04.30 | ₩21,749 | ₩22,373 | ₩21,293 | ₩21,991 | +1.11% | 3119.4만 |
|---|
| 2026.04.29 | ₩21,454 | ₩21,642 | ₩21,287 | ₩21,535 | +0.37% | 1622.4만 |
|---|
| 2026.04.28 | ₩22,111 | ₩22,172 | ₩21,401 | ₩21,642 | -2.12% | 1628.6만 |
|---|
| 2026.04.27 | ₩22,152 | ₩22,789 | ₩22,125 | ₩22,420 | +1.21% | 2117.6만 |
|---|
| 2026.04.24 | ₩22,728 | ₩22,889 | ₩21,803 | ₩22,152 | -2.54% | 2380만 |
|---|
| 2026.04.23 | ₩23,479 | ₩23,841 | ₩22,420 | ₩22,728 | -3.20% | 2426.9만 |
|---|
| 2026.04.22 | ₩23,332 | ₩24,230 | ₩23,137 | ₩23,788 | +1.95% | 2616만 |
|---|
| 2026.04.21 | ₩22,889 | ₩23,446 | ₩22,587 | ₩22,996 | +0.47% | 2136.4만 |
|---|
| 2026.04.20 | ₩22,836 | ₩22,996 | ₩22,473 | ₩22,688 | -0.65% | 1962만 |
|---|
| 2026.04.17 | ₩22,950 | ₩23,834 | ₩22,916 | ₩23,104 | +0.67% | 3223.5만 |
|---|
| 2026.04.16 | ₩22,313 | ₩22,842 | ₩21,951 | ₩22,648 | +1.50% | 2913.2만 |
|---|
| 2026.04.15 | ₩21,468 | ₩22,111 | ₩21,327 | ₩22,004 | +2.50% | 2347.5만 |
|---|
| 2026.04.14 | ₩21,883 | ₩22,406 | ₩21,186 | ₩21,441 | -2.02% | 2918.3만 |
|---|
| 2026.04.13 | ₩20,650 | ₩21,441 | ₩20,449 | ₩21,320 | +3.25% | 2241.6만 |
|---|
| 2026.04.10 | ₩20,610 | ₩21,280 | ₩20,516 | ₩20,690 | +0.39% | 1933.4만 |
|---|
| 2026.04.09 | ₩20,167 | ₩20,690 | ₩19,932 | ₩20,435 | +1.33% | 1662.5만 |
|---|
| 2026.04.08 | ₩20,771 | ₩20,945 | ₩19,932 | ₩20,301 | -2.26% | 3190.5만 |
|---|
| 2026.04.07 | ₩20,248 | ₩20,382 | ₩19,342 | ₩19,698 | -2.72% | 2777.9만 |
|---|
| 2026.04.06 | ₩20,636 | ₩21,039 | ₩19,979 | ₩20,502 | -0.65% | 2276.7만 |
|---|
| 2026.04.02 | ₩20,033 | ₩20,757 | ₩19,604 | ₩20,650 | +3.08% | 2072만 |
|---|
| 2026.04.01 | ₩20,831 | ₩21,213 | ₩19,939 | ₩20,033 | -3.83% | 2217.8만 |
|---|
| 2026.03.31 | ₩19,524 | ₩20,328 | ₩19,349 | ₩20,181 | +3.37% | 2408.6만 |
|---|
| 2026.03.30 | ₩19,979 | ₩20,104 | ₩19,094 | ₩19,430 | -2.75% | 1971.5만 |
|---|
| 2026.03.27 | ₩20,355 | ₩20,429 | ₩19,711 | ₩19,805 | -2.70% | 2235.2만 |
|---|
| 2026.03.26 | ₩20,677 | ₩21,052 | ₩20,288 | ₩20,395 | -1.36% | 1686.3만 |
|---|
| 2026.03.25 | ₩21,803 | ₩22,152 | ₩20,844 | ₩20,945 | -3.94% | 2033.1만 |
|---|
| 2026.03.24 | ₩20,746 | ₩21,629 | ₩20,603 | ₩21,588 | +4.06% | 1944.4만 |
|---|
| 2026.03.23 | ₩20,583 | ₩21,883 | ₩20,529 | ₩21,146 | +2.74% | 3734.8만 |
|---|
| 2026.03.20 | ₩21,401 | ₩21,521 | ₩19,859 | ₩19,993 | -6.58% | 5101.7만 |
|---|
| 2026.03.19 | ₩22,205 | ₩22,956 | ₩20,844 | ₩21,615 | -2.66% | 7892.8만 |
|---|
| 2026.03.18 | ₩20,985 | ₩21,505 | ₩20,784 | ₩20,824 | -0.77% | 1914.5만 |
|---|
| 2026.03.17 | ₩20,529 | ₩21,548 | ₩20,502 | ₩21,213 | +3.33% | 2253.7만 |
|---|
| 2026.03.16 | ₩20,160 | ₩20,717 | ₩19,912 | ₩20,556 | +1.96% | 2504.2만 |
|---|
| 2026.03.13 | ₩20,476 | ₩20,858 | ₩19,859 | ₩19,926 | -2.69% | 3098.3만 |
|---|
| 2026.03.12 | ₩22,259 | ₩22,514 | ₩20,435 | ₩20,516 | -7.83% | 3737.4만 |
|---|
| 2026.03.11 | ₩22,185 | ₩22,621 | ₩21,635 | ₩22,326 | +0.63% | 2136.1만 |
|---|
| 2026.03.10 | ₩22,393 | ₩23,539 | ₩22,125 | ₩22,178 | -0.96% | 5113.9만 |
|---|
| 2026.03.09 | ₩20,268 | ₩21,414 | ₩20,183 | ₩21,280 | +5.00% | 2566.6만 |
|---|
| 2026.03.06 | ₩19,872 | ₩20,945 | ₩19,845 | ₩20,610 | +3.71% | 2493만 |
|---|
| 2026.03.05 | ₩19,597 | ₩20,489 | ₩19,510 | ₩20,368 | +3.93% | 2769.7만 |
|---|
| 2026.03.04 | ₩20,087 | ₩20,563 | ₩19,892 | ₩20,006 | -0.40% | 2384.8만 |
|---|
| 2026.03.03 | ₩19,751 | ₩20,918 | ₩19,524 | ₩20,248 | +2.51% | 2528.3만 |
|---|
| 2026.03.02 | ₩20,114 | ₩20,408 | ₩19,711 | ₩20,127 | +0.07% | 2018.8만 |
|---|
| 2026.02.27 | ₩20,569 | ₩20,838 | ₩19,993 | ₩20,556 | -0.07% | 3421.4만 |
|---|
| 2026.02.26 | ₩20,355 | ₩21,146 | ₩20,288 | ₩20,931 | +2.83% | 2347만 |
|---|
| 2026.02.25 | ₩20,516 | ₩21,059 | ₩20,355 | ₩20,449 | -0.33% | 1928.3만 |
|---|
| 2026.02.24 | ₩20,241 | ₩20,583 | ₩19,758 | ₩20,274 | +0.17% | 2102.5만 |
|---|
| 2026.02.23 | ₩20,227 | ₩20,590 | ₩19,705 | ₩20,060 | -0.83% | 1746만 |
|---|
| 2026.02.20 | ₩20,563 | ₩20,677 | ₩20,127 | ₩20,476 | -0.42% | 2086.1만 |
|---|
| 2026.02.19 | ₩21,361 | ₩21,401 | ₩20,207 | ₩20,905 | -2.13% | 2870.4만 |
|---|
| 2026.02.18 | ₩22,118 | ₩22,911 | ₩21,552 | ₩21,656 | -2.09% | 3010.2만 |
|---|
| 2026.02.17 | ₩23,318 | ₩23,680 | ₩21,964 | ₩22,085 | -5.29% | 5597.2만 |
|---|
| 2026.02.13 | ₩23,828 | ₩24,780 | ₩21,991 | ₩23,774 | -0.23% | 1.3억 |
|---|
| 2026.02.12 | ₩19,792 | ₩19,886 | ₩18,692 | ₩18,773 | -5.15% | 3802.4만 |
|---|
| 2026.02.11 | ₩20,328 | ₩20,435 | ₩19,195 | ₩19,792 | -2.64% | 2713.6만 |
|---|
| 2026.02.10 | ₩20,020 | ₩20,911 | ₩19,899 | ₩20,060 | +0.20% | 3761.6만 |
|---|
| 2026.02.09 | ₩19,872 | ₩20,241 | ₩19,215 | ₩19,698 | -0.88% | 3185.9만 |
|---|
| 2026.02.06 | ₩18,551 | ₩20,100 | ₩18,531 | ₩19,845 | +6.98% | 3130.8만 |
|---|
| 2026.02.05 | ₩18,920 | ₩19,229 | ₩18,209 | ₩18,411 | -2.69% | 2946.9만 |
|---|
| 2026.02.04 | ₩19,524 | ₩19,611 | ₩18,907 | ₩19,269 | -1.30% | 2337.1만 |
|---|
| 2026.02.03 | ₩19,376 | ₩19,845 | ₩18,665 | ₩19,322 | -0.28% | 2567.3만 |
|---|
| 2026.02.02 | ₩19,705 | ₩19,778 | ₩19,296 | ₩19,363 | -1.74% | 1926.9만 |
|---|
| 2026.01.30 | ₩20,248 | ₩20,476 | ₩19,443 | ₩19,778 | -2.32% | 2535.1만 |
|---|
| 2026.01.29 | ₩20,563 | ₩20,858 | ₩19,928 | ₩20,341 | -1.08% | 2347.5만 |
|---|
| 2026.01.28 | ₩20,690 | ₩20,777 | ₩20,288 | ₩20,382 | -1.49% | 1904.2만 |
|---|
| 2026.01.27 | ₩21,206 | ₩21,206 | ₩20,268 | ₩20,476 | -3.45% | 2121.9만 |
|---|
| 2026.01.26 | ₩21,214 | ₩21,293 | ₩20,864 | ₩21,119 | -0.45% | 1786.4만 |
|---|
| 2026.01.23 | ₩21,897 | ₩21,924 | ₩21,146 | ₩21,387 | -2.33% | 2044.2만 |
|---|
| 2026.01.22 | ₩22,165 | ₩22,768 | ₩21,749 | ₩21,883 | -1.27% | 2035만 |
|---|
| 2026.01.21 | ₩22,018 | ₩22,339 | ₩21,588 | ₩22,085 | +0.30% | 2360.2만 |
|---|
| 2026.01.20 | ₩21,756 | ₩21,857 | ₩21,267 | ₩21,669 | -0.40% | 2980.8만 |
|---|
| 2026.01.16 | ₩23,057 | ₩23,117 | ₩22,232 | ₩22,353 | -3.05% | 2692.5만 |
|---|
| 2026.01.15 | ₩23,439 | ₩23,560 | ₩22,628 | ₩22,876 | -2.40% | 2924.5만 |
|---|
| 2026.01.14 | ₩24,465 | ₩24,471 | ₩22,882 | ₩23,466 | -4.08% | 5301.1만 |
|---|
| 2026.01.13 | ₩25,611 | ₩25,678 | ₩25,001 | ₩25,276 | -1.31% | 2478.8만 |
|---|
| 2026.01.12 | ₩25,108 | ₩26,074 | ₩24,847 | ₩25,678 | +2.27% | 2927.9만 |
|---|
| 2026.01.09 | ₩26,744 | ₩27,046 | ₩25,524 | ₩25,772 | -3.63% | 3246.7만 |
|---|
| 2026.01.08 | ₩26,691 | ₩28,092 | ₩26,416 | ₩26,671 | -0.08% | 3667.3만 |
|---|
| 2026.01.07 | ₩26,094 | ₩27,596 | ₩25,061 | ₩26,898 | +3.08% | 4213.7만 |
|---|
| 2026.01.06 | ₩26,335 | ₩26,952 | ₩25,316 | ₩26,188 | -0.56% | 3468.8만 |
|---|
| 2026.01.05 | ₩26,107 | ₩26,818 | ₩25,692 | ₩26,268 | +0.62% | 3107.2만 |
|---|
| 2026.01.02 | ₩26,523 | ₩27,770 | ₩25,343 | ₩26,027 | -1.87% | 4274만 |
|---|
| 2025.12.31 | ₩26,308 | ₩26,704 | ₩25,879 | ₩26,429 | +0.46% | 2157.4만 |
|---|
| 2025.12.30 | ₩27,730 | ₩27,730 | ₩25,853 | ₩26,268 | -5.27% | 3860.8만 |
|---|
| 2025.12.29 | ₩27,676 | ₩28,213 | ₩27,260 | ₩27,716 | +0.15% | 2070.8만 |
|---|
| 2025.12.26 | ₩28,454 | ₩28,896 | ₩27,850 | ₩28,025 | -1.51% | 2050.3만 |
|---|
| 2025.12.24 | ₩28,306 | ₩28,809 | ₩27,931 | ₩28,333 | +0.09% | 1063만 |
|---|
| 2025.12.23 | ₩29,084 | ₩29,098 | ₩27,743 | ₩28,400 | -2.35% | 3876.4만 |
|---|
| 2025.12.22 | ₩30,130 | ₩30,425 | ₩28,997 | ₩29,165 | -3.20% | 3844.9만 |
|---|
| 2025.12.19 | ₩27,234 | ₩30,358 | ₩27,234 | ₩30,103 | +10.54% | 1.1억 |
|---|
| 2025.12.18 | ₩24,485 | ₩27,260 | ₩24,485 | ₩27,193 | +11.06% | 6724.5만 |
|---|
| 2025.12.17 | ₩24,270 | ₩24,686 | ₩23,600 | ₩23,640 | -2.60% | 3217.3만 |
|---|
| 2025.12.16 | ₩24,981 | ₩25,437 | ₩23,653 | ₩24,002 | -3.92% | 4620.7만 |
|---|
| 2025.12.15 | ₩24,954 | ₩26,255 | ₩24,632 | ₩25,075 | +0.48% | 6434.1만 |
|---|
| 2025.12.12 | ₩22,554 | ₩26,282 | ₩22,433 | ₩24,699 | +9.51% | 1억 |
|---|
| 2025.12.11 | ₩23,352 | ₩23,352 | ₩21,092 | ₩22,031 | -5.66% | 9713만 |
|---|
| 2025.12.10 | ₩23,640 | ₩24,686 | ₩23,405 | ₩23,466 | -0.74% | 4801.7만 |
|---|
| 2025.12.09 | ₩23,426 | ₩23,861 | ₩23,291 | ₩23,747 | +1.37% | 2145.1만 |
|---|
| 2025.12.08 | ₩23,553 | ₩23,747 | ₩22,849 | ₩23,613 | +0.26% | 4182.9만 |
|---|
| 2025.12.05 | ₩24,243 | ₩24,941 | ₩24,016 | ₩24,069 | -0.72% | 4057.5만 |
|---|
| 2025.12.04 | ₩23,613 | ₩24,364 | ₩23,291 | ₩24,217 | +2.56% | 3917.2만 |
|---|
| 2025.12.03 | ₩23,063 | ₩24,002 | ₩22,661 | ₩23,506 | +1.92% | 3199.4만 |
|---|
| 2025.12.02 | ₩23,104 | ₩23,694 | ₩22,849 | ₩23,104 | 0.00% | 3443.9만 |
|---|
| 2025.12.01 | ₩22,192 | ₩23,855 | ₩22,141 | ₩23,010 | +3.69% | 4338.1만 |
|---|
| 2025.11.28 | ₩21,977 | ₩22,869 | ₩21,803 | ₩22,608 | +2.87% | 1854.3만 |
|---|
| 2025.11.26 | ₩20,931 | ₩22,098 | ₩20,793 | ₩21,696 | +3.65% | 3545.1만 |
|---|
| 2025.11.25 | ₩20,268 | ₩21,005 | ₩19,973 | ₩20,864 | +2.94% | 3008.8만 |
|---|
| 2025.11.24 | ₩20,154 | ₩20,449 | ₩19,684 | ₩20,341 | +0.93% | 4234.5만 |
|---|
| 2025.11.21 | ₩19,758 | ₩20,274 | ₩18,706 | ₩19,926 | +0.85% | 4049.9만 |
|---|
| 2025.11.20 | ₩20,026 | ₩20,958 | ₩19,564 | ₩19,658 | -1.84% | 4553.9만 |
|---|
| 2025.11.19 | ₩19,886 | ₩20,020 | ₩19,215 | ₩19,738 | -0.74% | 5191.1만 |
|---|
| 2025.11.18 | ₩19,684 | ₩20,556 | ₩19,309 | ₩20,100 | +2.11% | 4076.2만 |
|---|
| 2025.11.17 | ₩20,127 | ₩20,435 | ₩19,483 | ₩19,939 | -0.93% | 5830.3만 |
|---|
| 2025.11.14 | ₩21,052 | ₩21,280 | ₩20,207 | ₩20,261 | -3.76% | 6006.9만 |
|---|
| 2025.11.13 | ₩23,117 | ₩23,747 | ₩21,736 | ₩21,977 | -4.93% | 5877.5만 |
|---|
| 2025.11.12 | ₩23,539 | ₩23,747 | ₩21,991 | ₩23,493 | -0.20% | 7237.2만 |
|---|
| 2025.11.11 | ₩21,964 | ₩24,311 | ₩21,723 | ₩24,163 | +10.01% | 1.1억 |
|---|
| 2025.11.10 | ₩20,838 | ₩22,460 | ₩20,127 | ₩22,004 | +5.60% | 1억 |
|---|
| 2025.11.07 | ₩20,194 | ₩20,616 | ₩19,108 | ₩20,422 | +1.13% | 6578.2만 |
|---|
| 2025.11.06 | ₩20,462 | ₩20,931 | ₩19,416 | ₩20,408 | -0.26% | 8873.5만 |
|---|
| 2025.11.05 | ₩17,881 | ₩21,253 | ₩17,780 | ₩20,677 | +15.64% | 2억 |
|---|
| 2025.11.04 | ₩17,378 | ₩17,405 | ₩16,614 | ₩16,761 | -3.55% | 5520.8만 |
|---|
| 2025.11.03 | ₩18,169 | ₩18,223 | ₩17,640 | ₩17,686 | -2.66% | 3876.6만 |
|---|
| 2025.10.31 | ₩17,539 | ₩18,223 | ₩17,291 | ₩18,196 | +3.75% | 4482.1만 |
|---|
| 2025.10.30 | ₩18,169 | ₩18,209 | ₩17,418 | ₩17,418 | -4.13% | 3985만 |
|---|
| 2025.10.29 | ₩18,102 | ₩18,612 | ₩18,035 | ₩18,384 | +1.56% | 3492.2만 |
|---|
| 2025.10.28 | ₩17,981 | ₩18,276 | ₩17,713 | ₩18,102 | +0.67% | 4186.6만 |
|---|
| 2025.10.27 | ₩17,660 | ₩18,323 | ₩17,391 | ₩17,981 | +1.82% | 4828.1만 |
|---|
| 2025.10.24 | ₩17,720 | ₩17,794 | ₩17,345 | ₩17,405 | -1.78% | 2831.6만 |
|---|
| 2025.10.23 | ₩17,123 | ₩17,686 | ₩17,043 | ₩17,552 | +2.51% | 2600.1만 |
|---|
| 2025.10.22 | ₩17,552 | ₩17,767 | ₩17,056 | ₩17,324 | -1.30% | 4184.9만 |
|---|
| 2025.10.21 | ₩17,526 | ₩18,183 | ₩17,298 | ₩17,700 | +0.99% | 2796만 |
|---|
| 2025.10.20 | ₩17,164 | ₩17,633 | ₩16,976 | ₩17,539 | +2.19% | 3562.7만 |
|---|
| 2025.10.17 | ₩17,298 | ₩17,720 | ₩17,257 | ₩17,472 | +1.01% | 2400.4만 |
|---|
| 2025.10.16 | ₩17,995 | ₩17,995 | ₩17,177 | ₩17,311 | -3.80% | 2832.8만 |
|---|
| 2025.10.15 | ₩17,767 | ₩18,287 | ₩17,680 | ₩17,981 | +1.21% | 3608.3만 |
|---|
| 2025.10.14 | ₩17,244 | ₩17,794 | ₩16,909 | ₩17,593 | +2.02% | 2529.8만 |
|---|
| 2025.10.13 | ₩17,418 | ₩17,593 | ₩17,164 | ₩17,512 | +0.54% | 2198.9만 |
|---|
| 2025.10.10 | ₩17,593 | ₩17,700 | ₩16,989 | ₩17,164 | -2.44% | 2583.5만 |
|---|