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 | ₩19,041 | ₩19,261 | ₩18,447 | ₩18,634 | -2.14% | 2568.1만 |
| 2026.10.08 | ₩18,901 | ₩19,168 | ₩18,700 | ₩19,128 | +1.20% | 2620.1만 |
| 2026.10.07 | ₩19,074 | ₩19,281 | ₩18,821 | ₩19,141 | +0.35% | 2215.6만 |
| 2026.10.06 | ₩19,461 | ₩19,795 | ₩19,254 | ₩19,368 | -0.48% | 1729만 |
| 2026.10.02 | ₩20,382 | ₩20,502 | ₩18,634 | ₩19,087 | -6.35% | 6070.8만 |
| 2026.10.01 | ₩19,995 | ₩20,053 | ₩19,415 | ₩19,702 | -1.47% | 3204.2만 |
| 2026.09.30 | ₩20,155 | ₩20,396 | ₩19,895 | ₩19,942 | -1.06% | 2000.9만 |
| 2026.09.29 | ₩19,942 | ₩20,476 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,982 |
| +0.20% |
| 2889만 |
| 2026.09.28 | ₩20,369 | ₩20,516 | ₩19,688 | ₩19,742 | -3.08% | 2515.3만 |
|---|
| 2026.09.25 | ₩20,623 | ₩20,889 | ₩20,262 | ₩20,649 | +0.13% | 1669.4만 |
|---|
| 2026.09.24 | ₩19,902 | ₩20,789 | ₩19,756 | ₩20,409 | +2.55% | 2699.1만 |
|---|
| 2026.09.23 | ₩20,075 | ₩20,249 | ₩19,755 | ₩20,049 | -0.13% | 1715.3만 |
|---|
| 2026.09.22 | ₩20,743 | ₩20,943 | ₩20,102 | ₩20,209 | -2.57% | 2096.6만 |
|---|
| 2026.09.21 | ₩20,316 | ₩20,889 | ₩20,269 | ₩20,502 | +0.92% | 1988.5만 |
|---|
| 2026.09.18 | ₩20,616 | ₩20,883 | ₩19,895 | ₩20,009 | -2.95% | 3723.7만 |
|---|
| 2026.09.17 | ₩20,796 | ₩21,477 | ₩20,529 | ₩20,556 | -1.16% | 2680만 |
|---|
| 2026.09.16 | ₩20,816 | ₩20,995 | ₩19,795 | ₩20,329 | -2.34% | 3081.3만 |
|---|
| 2026.09.15 | ₩20,990 | ₩21,210 | ₩20,416 | ₩20,743 | -1.18% | 2111.5만 |
|---|
| 2026.09.14 | ₩21,176 | ₩21,690 | ₩21,010 | ₩21,170 | -0.03% | 1673.1만 |
|---|
| 2026.09.11 | ₩21,690 | ₩22,438 | ₩21,370 | ₩21,397 | -1.35% | 1906.4만 |
|---|
| 2026.09.10 | ₩21,023 | ₩21,897 | ₩20,769 | ₩21,423 | +1.90% | 1838.1만 |
|---|
| 2026.09.09 | ₩21,437 | ₩21,871 | ₩21,263 | ₩21,363 | -0.34% | 1849만 |
|---|
| 2026.09.08 | ₩21,143 | ₩21,757 | ₩20,836 | ₩21,584 | +2.08% | 1690.9만 |
|---|
| 2026.09.04 | ₩21,050 | ₩21,170 | ₩20,763 | ₩21,010 | -0.19% | 1413.5만 |
|---|
| 2026.09.03 | ₩21,076 | ₩21,417 | ₩20,943 | ₩21,237 | +0.76% | 1434.6만 |
|---|
| 2026.09.02 | ₩20,756 | ₩21,076 | ₩20,569 | ₩20,836 | +0.39% | 1535만 |
|---|
| 2026.09.01 | ₩20,930 | ₩21,160 | ₩20,516 | ₩20,736 | -0.92% | 1619.9만 |
|---|
| 2026.08.31 | ₩21,223 | ₩21,944 | ₩21,210 | ₩21,437 | +1.01% | 2331.8만 |
|---|
| 2026.08.28 | ₩22,037 | ₩22,331 | ₩20,829 | ₩21,450 | -2.67% | 4091.6만 |
|---|
| 2026.08.27 | ₩21,957 | ₩22,651 | ₩21,917 | ₩22,424 | +2.13% | 1633.4만 |
|---|
| 2026.08.26 | ₩22,238 | ₩22,352 | ₩21,250 | ₩21,797 | -1.98% | 1928.9만 |
|---|
| 2026.08.25 | ₩22,478 | ₩22,618 | ₩22,037 | ₩22,344 | -0.59% | 1288.4만 |
|---|
| 2026.08.24 | ₩22,678 | ₩22,898 | ₩22,117 | ₩22,158 | -2.30% | 2181.6만 |
|---|
| 2026.08.21 | ₩21,463 | ₩22,892 | ₩21,437 | ₩22,651 | +5.53% | 3531.6만 |
|---|
| 2026.08.20 | ₩20,970 | ₩21,597 | ₩20,743 | ₩21,370 | +1.91% | 1744만 |
|---|
| 2026.08.19 | ₩20,049 | ₩21,010 | ₩19,915 | ₩20,996 | +4.73% | 2391.7만 |
|---|
| 2026.08.18 | ₩19,475 | ₩19,822 | ₩19,221 | ₩19,728 | +1.30% | 2272.5만 |
|---|
| 2026.08.17 | ₩20,342 | ₩20,502 | ₩19,648 | ₩19,848 | -2.43% | 4373만 |
|---|
| 2026.08.14 | ₩21,103 | ₩21,223 | ₩20,449 | ₩20,502 | -2.85% | 1723.2만 |
|---|
| 2026.08.13 | ₩21,170 | ₩21,517 | ₩20,983 | ₩21,116 | -0.25% | 1216.6만 |
|---|
| 2026.08.12 | ₩22,077 | ₩22,144 | ₩21,170 | ₩21,263 | -3.69% | 1478.2만 |
|---|
| 2026.08.11 | ₩21,971 | ₩22,011 | ₩21,277 | ₩21,837 | -0.61% | 1541.4만 |
|---|
| 2026.08.10 | ₩21,530 | ₩21,971 | ₩21,237 | ₩21,877 | +1.61% | 1818.1만 |
|---|
| 2026.08.07 | ₩20,876 | ₩21,577 | ₩20,796 | ₩21,357 | +2.30% | 1768.1만 |
|---|
| 2026.08.06 | ₩20,542 | ₩21,183 | ₩20,422 | ₩20,529 | -0.06% | 1393.5만 |
|---|
| 2026.08.05 | ₩20,856 | ₩20,943 | ₩20,422 | ₩20,769 | -0.42% | 1768.1만 |
|---|
| 2026.08.04 | ₩20,863 | ₩21,290 | ₩20,649 | ₩21,036 | +0.83% | 2335.7만 |
|---|
| 2026.08.03 | ₩20,556 | ₩21,070 | ₩20,155 | ₩20,496 | -0.29% | 2232.8만 |
|---|
| 2026.07.31 | ₩22,651 | ₩22,932 | ₩20,215 | ₩20,316 | -10.31% | 5452.2만 |
|---|
| 2026.07.30 | ₩22,117 | ₩22,545 | ₩21,564 | ₩22,465 | +1.57% | 2686.7만 |
|---|
| 2026.07.29 | ₩22,291 | ₩22,598 | ₩21,544 | ₩21,797 | -2.22% | 1846.6만 |
|---|
| 2026.07.28 | ₩21,700 | ₩22,318 | ₩21,196 | ₩22,278 | +2.66% | 1612만 |
|---|
| 2026.07.27 | ₩21,944 | ₩22,411 | ₩21,690 | ₩21,997 | +0.24% | 3515.3만 |
|---|
| 2026.07.24 | ₩22,051 | ₩22,164 | ₩20,930 | ₩21,143 | -4.12% | 2745.7만 |
|---|
| 2026.07.23 | ₩22,638 | ₩22,718 | ₩21,837 | ₩21,971 | -2.95% | 3005만 |
|---|
| 2026.07.22 | ₩23,479 | ₩23,946 | ₩22,678 | ₩22,932 | -2.33% | 2119.7만 |
|---|
| 2026.07.21 | ₩23,199 | ₩23,726 | ₩22,865 | ₩23,706 | +2.19% | 2563.2만 |
|---|
| 2026.07.20 | ₩23,386 | ₩24,013 | ₩22,778 | ₩23,012 | -1.60% | 1588.2만 |
|---|
| 2026.07.17 | ₩22,278 | ₩23,352 | ₩22,011 | ₩23,299 | +4.58% | 2892.8만 |
|---|
| 2026.07.16 | ₩23,626 | ₩23,719 | ₩22,144 | ₩22,812 | -3.45% | 4110.5만 |
|---|
| 2026.07.15 | ₩23,773 | ₩25,074 | ₩23,592 | ₩23,759 | -0.06% | 2911.6만 |
|---|
| 2026.07.14 | ₩23,159 | ₩23,559 | ₩22,291 | ₩23,359 | +0.86% | 3126.9만 |
|---|
| 2026.07.13 | ₩23,359 | ₩23,753 | ₩22,758 | ₩23,105 | -1.09% | 2421.7만 |
|---|
| 2026.07.10 | ₩24,614 | ₩25,081 | ₩23,332 | ₩23,332 | -5.21% | 4015.1만 |
|---|
| 2026.07.09 | ₩22,067 | ₩24,333 | ₩21,864 | ₩24,186 | +9.61% | 8406.9만 |
|---|
| 2026.07.08 | ₩20,916 | ₩22,411 | ₩20,597 | ₩22,238 | +6.32% | 1.1억 |
|---|
| 2026.07.07 | ₩23,588 | ₩24,146 | ₩21,864 | ₩22,011 | -6.69% | 9117.6만 |
|---|
| 2026.07.06 | ₩24,760 | ₩26,963 | ₩24,547 | ₩26,883 | +8.57% | 4243.6만 |
|---|
| 2026.07.02 | ₩23,993 | ₩26,415 | ₩23,773 | ₩24,867 | +3.64% | 7821.3만 |
|---|
| 2026.07.01 | ₩23,065 | ₩23,759 | ₩22,785 | ₩22,932 | -0.58% | 2698.7만 |
|---|
| 2026.06.30 | ₩22,164 | ₩23,426 | ₩21,877 | ₩23,159 | +4.49% | 3137.4만 |
|---|
| 2026.06.29 | ₩21,083 | ₩22,531 | ₩20,783 | ₩22,438 | +6.43% | 3877.6만 |
|---|
| 2026.06.26 | ₩19,441 | ₩20,983 | ₩19,408 | ₩20,863 | +7.31% | 4259.2만 |
|---|
| 2026.06.25 | ₩19,541 | ₩19,862 | ₩19,154 | ₩19,835 | +1.50% | 2674만 |
|---|
| 2026.06.24 | ₩19,848 | ₩20,369 | ₩19,161 | ₩19,541 | -1.55% | 2313.8만 |
|---|
| 2026.06.23 | ₩19,982 | ₩20,416 | ₩19,768 | ₩19,875 | -0.53% | 2429만 |
|---|
| 2026.06.22 | ₩21,810 | ₩21,837 | ₩20,122 | ₩20,155 | -7.59% | 2734.8만 |
|---|
| 2026.06.18 | ₩21,964 | ₩22,166 | ₩21,397 | ₩22,051 | +0.40% | 3171.2만 |
|---|
| 2026.06.17 | ₩21,350 | ₩22,618 | ₩21,317 | ₩21,704 | +1.66% | 3414.8만 |
|---|
| 2026.06.16 | ₩22,071 | ₩22,104 | ₩20,996 | ₩21,263 | -3.66% | 2545.8만 |
|---|
| 2026.06.15 | ₩22,731 | ₩22,818 | ₩22,077 | ₩22,264 | -2.06% | 2019.3만 |
|---|
| 2026.06.12 | ₩20,923 | ₩22,391 | ₩20,602 | ₩22,371 | +6.92% | 3177.9만 |
|---|
| 2026.06.11 | ₩19,661 | ₩20,876 | ₩19,330 | ₩20,743 | +5.50% | 2901.2만 |
|---|
| 2026.06.10 | ₩20,919 | ₩21,090 | ₩19,548 | ₩19,702 | -5.82% | 2507.5만 |
|---|
| 2026.06.09 | ₩22,505 | ₩22,585 | ₩20,342 | ₩20,996 | -6.70% | 3983.8만 |
|---|
| 2026.06.08 | ₩22,304 | ₩23,492 | ₩21,851 | ₩22,478 | +0.78% | 2263.4만 |
|---|
| 2026.06.05 | ₩23,973 | ₩24,026 | ₩21,670 | ₩21,824 | -8.96% | 3594.5만 |
|---|
| 2026.06.04 | ₩23,986 | ₩24,760 | ₩23,693 | ₩24,186 | +0.83% | 3516.2만 |
|---|
| 2026.06.03 | ₩22,772 | ₩24,600 | ₩22,578 | ₩24,387 | +7.09% | 5185.7만 |
|---|
| 2026.06.02 | ₩22,678 | ₩23,612 | ₩22,251 | ₩23,079 | +1.77% | 3925만 |
|---|
| 2026.06.01 | ₩21,544 | ₩22,958 | ₩21,223 | ₩22,625 | +5.02% | 4348.4만 |
|---|
| 2026.05.29 | ₩20,329 | ₩22,158 | ₩20,169 | ₩21,757 | +7.03% | 5945.2만 |
|---|
| 2026.05.28 | ₩19,501 | ₩20,382 | ₩19,341 | ₩20,289 | +4.04% | 2314.6만 |
|---|
| 2026.05.27 | ₩19,288 | ₩19,835 | ₩19,288 | ₩19,621 | +1.73% | 2327.4만 |
|---|
| 2026.05.26 | ₩19,161 | ₩19,620 | ₩18,894 | ₩19,208 | +0.24% | 2291.5만 |
|---|
| 2026.05.22 | ₩18,907 | ₩19,221 | ₩18,787 | ₩18,981 | +0.39% | 2707.3만 |
|---|
| 2026.05.21 | ₩18,193 | ₩19,021 | ₩18,100 | ₩18,887 | +3.82% | 2500.3만 |
|---|
| 2026.05.20 | ₩17,446 | ₩18,393 | ₩17,051 | ₩18,327 | +5.05% | 4463.2만 |
|---|
| 2026.05.19 | ₩17,659 | ₩17,693 | ₩16,885 | ₩17,219 | -2.49% | 4123.2만 |
|---|
| 2026.05.18 | ₩18,380 | ₩18,407 | ₩17,539 | ₩17,819 | -3.05% | 2954.4만 |
|---|
| 2026.05.15 | ₩18,754 | ₩18,881 | ₩18,233 | ₩18,407 | -1.85% | 4219.7만 |
|---|
| 2026.05.14 | ₩19,021 | ₩19,795 | ₩18,947 | ₩19,381 | +1.89% | 2130.4만 |
|---|
| 2026.05.13 | ₩18,567 | ₩19,595 | ₩18,514 | ₩19,047 | +2.59% | 2925.5만 |
|---|
| 2026.05.12 | ₩18,700 | ₩18,941 | ₩18,207 | ₩18,620 | -0.43% | 2225.3만 |
|---|
| 2026.05.11 | ₩18,847 | ₩19,148 | ₩18,687 | ₩18,794 | -0.28% | 2621.6만 |
|---|
| 2026.05.08 | ₩19,047 | ₩19,148 | ₩18,473 | ₩18,981 | -0.35% | 3162.3만 |
|---|
| 2026.05.07 | ₩19,464 | ₩19,541 | ₩18,841 | ₩18,927 | -2.76% | 2612.8만 |
|---|
| 2026.05.06 | ₩19,595 | ₩19,735 | ₩19,248 | ₩19,328 | -1.36% | 2473.9만 |
|---|
| 2026.05.05 | ₩19,555 | ₩20,115 | ₩19,328 | ₩19,488 | -0.34% | 2821.1만 |
|---|
| 2026.05.04 | ₩20,235 | ₩20,235 | ₩19,208 | ₩19,368 | -4.29% | 4884.4만 |
|---|
| 2026.05.01 | ₩20,789 | ₩21,390 | ₩20,035 | ₩20,049 | -3.56% | 5343.5만 |
|---|
| 2026.04.30 | ₩21,650 | ₩22,271 | ₩21,196 | ₩21,891 | +1.11% | 3119.4만 |
|---|
| 2026.04.29 | ₩21,357 | ₩21,544 | ₩21,190 | ₩21,437 | +0.37% | 1622.4만 |
|---|
| 2026.04.28 | ₩22,011 | ₩22,071 | ₩21,303 | ₩21,544 | -2.12% | 1628.6만 |
|---|
| 2026.04.27 | ₩22,051 | ₩22,685 | ₩22,024 | ₩22,318 | +1.21% | 2117.6만 |
|---|
| 2026.04.24 | ₩22,625 | ₩22,785 | ₩21,704 | ₩22,051 | -2.54% | 2380만 |
|---|
| 2026.04.23 | ₩23,372 | ₩23,733 | ₩22,318 | ₩22,625 | -3.20% | 2426.9만 |
|---|
| 2026.04.22 | ₩23,225 | ₩24,120 | ₩23,032 | ₩23,679 | +1.95% | 2616만 |
|---|
| 2026.04.21 | ₩22,785 | ₩23,339 | ₩22,485 | ₩22,892 | +0.47% | 2136.4만 |
|---|
| 2026.04.20 | ₩22,731 | ₩22,892 | ₩22,371 | ₩22,585 | -0.65% | 1962만 |
|---|
| 2026.04.17 | ₩22,845 | ₩23,726 | ₩22,812 | ₩22,998 | +0.67% | 3223.5만 |
|---|
| 2026.04.16 | ₩22,211 | ₩22,738 | ₩21,851 | ₩22,545 | +1.50% | 2913.2만 |
|---|
| 2026.04.15 | ₩21,370 | ₩22,011 | ₩21,230 | ₩21,904 | +2.50% | 2347.5만 |
|---|
| 2026.04.14 | ₩21,784 | ₩22,304 | ₩21,090 | ₩21,343 | -2.02% | 2918.3만 |
|---|
| 2026.04.13 | ₩20,556 | ₩21,343 | ₩20,356 | ₩21,223 | +3.25% | 2241.6만 |
|---|
| 2026.04.10 | ₩20,516 | ₩21,183 | ₩20,422 | ₩20,596 | +0.39% | 1933.4만 |
|---|
| 2026.04.09 | ₩20,075 | ₩20,596 | ₩19,842 | ₩20,342 | +1.33% | 1662.5만 |
|---|
| 2026.04.08 | ₩20,676 | ₩20,849 | ₩19,842 | ₩20,209 | -2.26% | 3190.5만 |
|---|
| 2026.04.07 | ₩20,155 | ₩20,289 | ₩19,254 | ₩19,608 | -2.72% | 2777.9만 |
|---|
| 2026.04.06 | ₩20,542 | ₩20,943 | ₩19,888 | ₩20,409 | -0.65% | 2276.7만 |
|---|
| 2026.04.02 | ₩19,942 | ₩20,663 | ₩19,515 | ₩20,556 | +3.08% | 2072만 |
|---|
| 2026.04.01 | ₩20,736 | ₩21,116 | ₩19,848 | ₩19,942 | -3.83% | 2217.8만 |
|---|
| 2026.03.31 | ₩19,435 | ₩20,235 | ₩19,261 | ₩20,089 | +3.37% | 2408.6만 |
|---|
| 2026.03.30 | ₩19,888 | ₩20,013 | ₩19,007 | ₩19,341 | -2.75% | 1971.5만 |
|---|
| 2026.03.27 | ₩20,262 | ₩20,336 | ₩19,621 | ₩19,715 | -2.70% | 2235.2만 |
|---|
| 2026.03.26 | ₩20,582 | ₩20,956 | ₩20,195 | ₩20,302 | -1.36% | 1686.3만 |
|---|
| 2026.03.25 | ₩21,704 | ₩22,051 | ₩20,749 | ₩20,849 | -3.94% | 2033.1만 |
|---|
| 2026.03.24 | ₩20,652 | ₩21,530 | ₩20,509 | ₩21,490 | +4.06% | 1944.4만 |
|---|
| 2026.03.23 | ₩20,489 | ₩21,784 | ₩20,436 | ₩21,050 | +2.74% | 3734.8만 |
|---|
| 2026.03.20 | ₩21,303 | ₩21,423 | ₩19,768 | ₩19,902 | -6.58% | 5101.7만 |
|---|
| 2026.03.19 | ₩22,104 | ₩22,852 | ₩20,749 | ₩21,517 | -2.66% | 7892.8만 |
|---|
| 2026.03.18 | ₩20,889 | ₩21,407 | ₩20,689 | ₩20,729 | -0.77% | 1914.5만 |
|---|
| 2026.03.17 | ₩20,436 | ₩21,450 | ₩20,409 | ₩21,116 | +3.33% | 2253.7만 |
|---|
| 2026.03.16 | ₩20,069 | ₩20,623 | ₩19,822 | ₩20,462 | +1.96% | 2504.2만 |
|---|
| 2026.03.13 | ₩20,382 | ₩20,763 | ₩19,768 | ₩19,835 | -2.69% | 3098.3만 |
|---|
| 2026.03.12 | ₩22,158 | ₩22,411 | ₩20,342 | ₩20,422 | -7.83% | 3737.4만 |
|---|
| 2026.03.11 | ₩22,084 | ₩22,518 | ₩21,537 | ₩22,224 | +0.63% | 2136.1만 |
|---|
| 2026.03.10 | ₩22,291 | ₩23,432 | ₩22,024 | ₩22,077 | -0.96% | 5113.9만 |
|---|
| 2026.03.09 | ₩20,175 | ₩21,317 | ₩20,091 | ₩21,183 | +5.00% | 2566.6만 |
|---|
| 2026.03.06 | ₩19,782 | ₩20,849 | ₩19,755 | ₩20,516 | +3.71% | 2493만 |
|---|
| 2026.03.05 | ₩19,508 | ₩20,396 | ₩19,421 | ₩20,275 | +3.93% | 2769.7만 |
|---|
| 2026.03.04 | ₩19,995 | ₩20,469 | ₩19,802 | ₩19,915 | -0.40% | 2384.8만 |
|---|
| 2026.03.03 | ₩19,661 | ₩20,823 | ₩19,435 | ₩20,155 | +2.51% | 2528.3만 |
|---|
| 2026.03.02 | ₩20,022 | ₩20,316 | ₩19,621 | ₩20,035 | +0.07% | 2018.8만 |
|---|
| 2026.02.27 | ₩20,476 | ₩20,743 | ₩19,902 | ₩20,462 | -0.07% | 3421.4만 |
|---|
| 2026.02.26 | ₩20,262 | ₩21,050 | ₩20,195 | ₩20,836 | +2.83% | 2347만 |
|---|
| 2026.02.25 | ₩20,422 | ₩20,963 | ₩20,262 | ₩20,356 | -0.33% | 1928.3만 |
|---|
| 2026.02.24 | ₩20,149 | ₩20,489 | ₩19,668 | ₩20,182 | +0.17% | 2102.5만 |
|---|
| 2026.02.23 | ₩20,135 | ₩20,496 | ₩19,615 | ₩19,968 | -0.83% | 1746만 |
|---|
| 2026.02.20 | ₩20,469 | ₩20,582 | ₩20,035 | ₩20,382 | -0.42% | 2086.1만 |
|---|
| 2026.02.19 | ₩21,263 | ₩21,303 | ₩20,115 | ₩20,809 | -2.13% | 2870.4만 |
|---|
| 2026.02.18 | ₩22,017 | ₩22,806 | ₩21,454 | ₩21,557 | -2.09% | 3010.2만 |
|---|
| 2026.02.17 | ₩23,212 | ₩23,572 | ₩21,864 | ₩21,984 | -5.29% | 5597.2만 |
|---|
| 2026.02.13 | ₩23,719 | ₩24,667 | ₩21,891 | ₩23,666 | -0.23% | 1.3억 |
|---|
| 2026.02.12 | ₩19,702 | ₩19,795 | ₩18,607 | ₩18,687 | -5.15% | 3802.4만 |
|---|
| 2026.02.11 | ₩20,235 | ₩20,342 | ₩19,108 | ₩19,702 | -2.64% | 2713.6만 |
|---|
| 2026.02.10 | ₩19,928 | ₩20,816 | ₩19,808 | ₩19,968 | +0.20% | 3761.6만 |
|---|
| 2026.02.09 | ₩19,782 | ₩20,149 | ₩19,128 | ₩19,608 | -0.88% | 3185.9만 |
|---|
| 2026.02.06 | ₩18,467 | ₩20,009 | ₩18,447 | ₩19,755 | +6.98% | 3130.8만 |
|---|
| 2026.02.05 | ₩18,834 | ₩19,141 | ₩18,126 | ₩18,327 | -2.69% | 2946.9만 |
|---|
| 2026.02.04 | ₩19,435 | ₩19,521 | ₩18,821 | ₩19,181 | -1.30% | 2337.1만 |
|---|
| 2026.02.03 | ₩19,288 | ₩19,755 | ₩18,580 | ₩19,234 | -0.28% | 2567.3만 |
|---|
| 2026.02.02 | ₩19,615 | ₩19,688 | ₩19,208 | ₩19,274 | -1.74% | 1926.9만 |
|---|
| 2026.01.30 | ₩20,155 | ₩20,382 | ₩19,354 | ₩19,688 | -2.32% | 2535.1만 |
|---|
| 2026.01.29 | ₩20,469 | ₩20,763 | ₩19,838 | ₩20,249 | -1.08% | 2347.5만 |
|---|
| 2026.01.28 | ₩20,596 | ₩20,683 | ₩20,195 | ₩20,289 | -1.49% | 1904.2만 |
|---|
| 2026.01.27 | ₩21,110 | ₩21,110 | ₩20,175 | ₩20,382 | -3.45% | 2121.9만 |
|---|
| 2026.01.26 | ₩21,118 | ₩21,196 | ₩20,769 | ₩21,023 | -0.45% | 1786.4만 |
|---|
| 2026.01.23 | ₩21,797 | ₩21,824 | ₩21,050 | ₩21,290 | -2.33% | 2044.2만 |
|---|
| 2026.01.22 | ₩22,064 | ₩22,665 | ₩21,650 | ₩21,784 | -1.27% | 2035만 |
|---|
| 2026.01.21 | ₩21,917 | ₩22,238 | ₩21,490 | ₩21,984 | +0.30% | 2360.2만 |
|---|
| 2026.01.20 | ₩21,657 | ₩21,757 | ₩21,170 | ₩21,570 | -0.40% | 2980.8만 |
|---|
| 2026.01.16 | ₩22,952 | ₩23,012 | ₩22,131 | ₩22,251 | -3.05% | 2692.5만 |
|---|
| 2026.01.15 | ₩23,332 | ₩23,452 | ₩22,525 | ₩22,772 | -2.40% | 2924.5만 |
|---|
| 2026.01.14 | ₩24,353 | ₩24,360 | ₩22,778 | ₩23,359 | -4.08% | 5301.1만 |
|---|
| 2026.01.13 | ₩25,494 | ₩25,561 | ₩24,887 | ₩25,161 | -1.31% | 2478.8만 |
|---|
| 2026.01.12 | ₩24,994 | ₩25,955 | ₩24,734 | ₩25,561 | +2.27% | 2927.9만 |
|---|
| 2026.01.09 | ₩26,622 | ₩26,923 | ₩25,408 | ₩25,655 | -3.63% | 3246.7만 |
|---|
| 2026.01.08 | ₩26,569 | ₩27,964 | ₩26,295 | ₩26,549 | -0.08% | 3667.3만 |
|---|
| 2026.01.07 | ₩25,975 | ₩27,470 | ₩24,947 | ₩26,776 | +3.08% | 4213.7만 |
|---|
| 2026.01.06 | ₩26,215 | ₩26,829 | ₩25,201 | ₩26,068 | -0.56% | 3468.8만 |
|---|
| 2026.01.05 | ₩25,988 | ₩26,696 | ₩25,575 | ₩26,149 | +0.62% | 3107.2만 |
|---|
| 2026.01.02 | ₩26,402 | ₩27,643 | ₩25,228 | ₩25,908 | -1.87% | 4274만 |
|---|
| 2025.12.31 | ₩26,189 | ₩26,582 | ₩25,761 | ₩26,309 | +0.46% | 2157.4만 |
|---|
| 2025.12.30 | ₩27,603 | ₩27,603 | ₩25,735 | ₩26,149 | -5.27% | 3860.8만 |
|---|
| 2025.12.29 | ₩27,550 | ₩28,084 | ₩27,136 | ₩27,590 | +0.15% | 2070.8만 |
|---|
| 2025.12.26 | ₩28,324 | ₩28,765 | ₩27,724 | ₩27,897 | -1.51% | 2050.3만 |
|---|
| 2025.12.24 | ₩28,177 | ₩28,678 | ₩27,804 | ₩28,204 | +0.09% | 1063만 |
|---|
| 2025.12.23 | ₩28,952 | ₩28,965 | ₩27,617 | ₩28,271 | -2.35% | 3876.4만 |
|---|
| 2025.12.22 | ₩29,993 | ₩30,286 | ₩28,865 | ₩29,032 | -3.20% | 3844.9만 |
|---|
| 2025.12.19 | ₩27,110 | ₩30,220 | ₩27,110 | ₩29,966 | +10.54% | 1.1억 |
|---|
| 2025.12.18 | ₩24,373 | ₩27,136 | ₩24,373 | ₩27,070 | +11.06% | 6724.5만 |
|---|
| 2025.12.17 | ₩24,160 | ₩24,573 | ₩23,492 | ₩23,532 | -2.60% | 3217.3만 |
|---|
| 2025.12.16 | ₩24,867 | ₩25,321 | ₩23,546 | ₩23,893 | -3.92% | 4620.7만 |
|---|
| 2025.12.15 | ₩24,840 | ₩26,135 | ₩24,520 | ₩24,961 | +0.48% | 6434.1만 |
|---|
| 2025.12.12 | ₩22,451 | ₩26,162 | ₩22,331 | ₩24,587 | +9.51% | 1억 |
|---|
| 2025.12.11 | ₩23,245 | ₩23,245 | ₩20,996 | ₩21,931 | -5.66% | 9713만 |
|---|
| 2025.12.10 | ₩23,532 | ₩24,573 | ₩23,299 | ₩23,359 | -0.74% | 4801.7만 |
|---|
| 2025.12.09 | ₩23,319 | ₩23,753 | ₩23,185 | ₩23,639 | +1.37% | 2145.1만 |
|---|
| 2025.12.08 | ₩23,446 | ₩23,639 | ₩22,745 | ₩23,506 | +0.26% | 4182.9만 |
|---|
| 2025.12.05 | ₩24,133 | ₩24,827 | ₩23,906 | ₩23,959 | -0.72% | 4057.5만 |
|---|
| 2025.12.04 | ₩23,506 | ₩24,253 | ₩23,185 | ₩24,106 | +2.56% | 3917.2만 |
|---|
| 2025.12.03 | ₩22,958 | ₩23,893 | ₩22,558 | ₩23,399 | +1.92% | 3199.4만 |
|---|
| 2025.12.02 | ₩22,998 | ₩23,586 | ₩22,745 | ₩22,998 | 0.00% | 3443.9만 |
|---|
| 2025.12.01 | ₩22,091 | ₩23,746 | ₩22,040 | ₩22,905 | +3.69% | 4338.1만 |
|---|
| 2025.11.28 | ₩21,877 | ₩22,765 | ₩21,704 | ₩22,505 | +2.87% | 1854.3만 |
|---|
| 2025.11.26 | ₩20,836 | ₩21,997 | ₩20,699 | ₩21,597 | +3.65% | 3545.1만 |
|---|
| 2025.11.25 | ₩20,175 | ₩20,909 | ₩19,882 | ₩20,769 | +2.94% | 3008.8만 |
|---|
| 2025.11.24 | ₩20,062 | ₩20,356 | ₩19,595 | ₩20,249 | +0.93% | 4234.5만 |
|---|
| 2025.11.21 | ₩19,668 | ₩20,182 | ₩18,620 | ₩19,835 | +0.85% | 4049.9만 |
|---|
| 2025.11.20 | ₩19,935 | ₩20,863 | ₩19,475 | ₩19,568 | -1.84% | 4553.9만 |
|---|
| 2025.11.19 | ₩19,795 | ₩19,928 | ₩19,128 | ₩19,648 | -0.74% | 5191.1만 |
|---|
| 2025.11.18 | ₩19,595 | ₩20,462 | ₩19,221 | ₩20,009 | +2.11% | 4076.2만 |
|---|
| 2025.11.17 | ₩20,035 | ₩20,342 | ₩19,394 | ₩19,848 | -0.93% | 5830.3만 |
|---|
| 2025.11.14 | ₩20,956 | ₩21,183 | ₩20,115 | ₩20,169 | -3.76% | 6006.9만 |
|---|
| 2025.11.13 | ₩23,012 | ₩23,639 | ₩21,637 | ₩21,877 | -4.93% | 5877.5만 |
|---|
| 2025.11.12 | ₩23,432 | ₩23,639 | ₩21,891 | ₩23,386 | -0.20% | 7237.2만 |
|---|
| 2025.11.11 | ₩21,864 | ₩24,200 | ₩21,624 | ₩24,053 | +10.01% | 1.1억 |
|---|
| 2025.11.10 | ₩20,743 | ₩22,358 | ₩20,035 | ₩21,904 | +5.60% | 1억 |
|---|
| 2025.11.07 | ₩20,102 | ₩20,522 | ₩19,021 | ₩20,329 | +1.13% | 6578.2만 |
|---|
| 2025.11.06 | ₩20,369 | ₩20,836 | ₩19,328 | ₩20,316 | -0.26% | 8873.5만 |
|---|
| 2025.11.05 | ₩17,799 | ₩21,156 | ₩17,699 | ₩20,582 | +15.64% | 2억 |
|---|
| 2025.11.04 | ₩17,299 | ₩17,326 | ₩16,538 | ₩16,685 | -3.55% | 5520.8만 |
|---|
| 2025.11.03 | ₩18,086 | ₩18,140 | ₩17,559 | ₩17,606 | -2.66% | 3876.6만 |
|---|
| 2025.10.31 | ₩17,459 | ₩18,140 | ₩17,212 | ₩18,113 | +3.75% | 4482.1만 |
|---|
| 2025.10.30 | ₩18,086 | ₩18,126 | ₩17,339 | ₩17,339 | -4.13% | 3985만 |
|---|
| 2025.10.29 | ₩18,020 | ₩18,527 | ₩17,953 | ₩18,300 | +1.56% | 3492.2만 |
|---|
| 2025.10.28 | ₩17,900 | ₩18,193 | ₩17,633 | ₩18,020 | +0.67% | 4186.6만 |
|---|
| 2025.10.27 | ₩17,579 | ₩18,240 | ₩17,312 | ₩17,900 | +1.82% | 4828.1만 |
|---|
| 2025.10.24 | ₩17,639 | ₩17,713 | ₩17,266 | ₩17,326 | -1.78% | 2831.6만 |
|---|
| 2025.10.23 | ₩17,045 | ₩17,606 | ₩16,965 | ₩17,472 | +2.51% | 2600.1만 |
|---|
| 2025.10.22 | ₩17,472 | ₩17,686 | ₩16,979 | ₩17,245 | -1.30% | 4184.9만 |
|---|
| 2025.10.21 | ₩17,446 | ₩18,100 | ₩17,219 | ₩17,619 | +0.99% | 2796만 |
|---|
| 2025.10.20 | ₩17,085 | ₩17,552 | ₩16,898 | ₩17,459 | +2.19% | 3562.7만 |
|---|
| 2025.10.17 | ₩17,219 | ₩17,639 | ₩17,179 | ₩17,392 | +1.01% | 2400.4만 |
|---|
| 2025.10.16 | ₩17,913 | ₩17,913 | ₩17,099 | ₩17,232 | -3.80% | 2832.8만 |
|---|
| 2025.10.15 | ₩17,686 | ₩18,204 | ₩17,599 | ₩17,900 | +1.21% | 3608.3만 |
|---|
| 2025.10.14 | ₩17,165 | ₩17,713 | ₩16,832 | ₩17,512 | +2.02% | 2529.8만 |
|---|
| 2025.10.13 | ₩17,339 | ₩17,512 | ₩17,085 | ₩17,432 | +0.54% | 2198.9만 |
|---|
| 2025.10.10 | ₩17,512 | ₩17,619 | ₩16,912 | ₩17,085 | -2.44% | 2583.5만 |
|---|
| 2025.10.09 | ₩17,459 | ₩17,579 | ₩17,165 | ₩17,472 | +0.08% | 2777.6만 |
|---|
| 2025.10.08 | ₩17,726 | ₩17,886 | ₩17,419 | ₩17,526 | -1.13% | 2679.9만 |
|---|
| 2025.10.07 | ₩18,060 | ₩18,313 | ₩17,659 | ₩17,699 | -2.00% | 3171.1만 |
|---|
| 2025.10.06 | ₩18,327 | ₩18,554 | ₩17,966 | ₩18,020 | -1.68% | 2951.4만 |
|---|
| 2025.10.03 | ₩18,053 | ₩18,327 | ₩17,646 | ₩18,220 | +0.92% | 4588만 |
|---|
| 2025.10.02 | ₩18,861 | ₩18,887 | ₩17,633 | ₩18,060 | -4.25% | 7595.2만 |
|---|
| 2025.10.01 | ₩19,735 | ₩20,102 | ₩19,475 | ₩19,501 | -1.18% | 2734.6만 |
|---|
| 2025.09.30 | ₩20,356 | ₩20,703 | ₩19,421 | ₩19,595 | -3.74% | 4857.2만 |
|---|
| 2025.09.29 | ₩21,023 | ₩21,076 | ₩20,022 | ₩20,356 | -3.17% | 4600.5만 |
|---|
| 2025.09.26 | ₩21,103 | ₩21,584 | ₩20,783 | ₩20,809 | -1.39% | 3680.1만 |
|---|
| 2025.09.25 | ₩20,689 | ₩21,423 | ₩20,209 | ₩21,010 | +1.55% | 4479.4만 |
|---|
| 2025.09.24 | ₩20,703 | ₩21,290 | ₩20,107 | ₩21,076 | +1.81% | 5064.5만 |
|---|
| 2025.09.23 | ₩20,349 | ₩20,956 | ₩20,009 | ₩20,729 | +1.87% | 5383.3만 |
|---|
| 2025.09.22 | ₩19,094 | ₩20,596 | ₩18,834 | ₩20,342 | +6.54% | 7424.5만 |
|---|
| 2025.09.19 | ₩19,648 | ₩19,715 | ₩18,714 | ₩19,194 | -2.31% | 6867.2만 |
|---|
| 2025.09.18 | ₩19,074 | ₩19,942 | ₩18,786 | ₩19,595 | +2.73% | 4867만 |
|---|
| 2025.09.17 | ₩19,201 | ₩19,528 | ₩18,634 | ₩18,834 | -1.91% | 4786.6만 |
|---|
| 2025.09.16 | ₩18,380 | ₩19,555 | ₩18,327 | ₩19,114 | +3.99% | 6242.3만 |
|---|
| 2025.09.15 | ₩18,193 | ₩18,380 | ₩17,859 | ₩18,153 | -0.22% | 3081.9만 |
|---|
| 2025.09.12 | ₩18,687 | ₩18,740 | ₩16,778 | ₩17,966 | -3.86% | 6720만 |
|---|
| 2025.09.11 | ₩18,647 | ₩19,528 | ₩18,620 | ₩18,647 | 0.00% | 4047.2만 |
|---|
| 2025.09.10 | ₩18,607 | ₩19,047 | ₩18,327 | ₩18,567 | -0.22% | 3244.5만 |
|---|
| 2025.09.09 | ₩18,687 | ₩18,954 | ₩18,267 | ₩18,607 | -0.43% | 3060만 |
|---|
| 2025.09.08 | ₩19,001 | ₩19,121 | ₩18,447 | ₩18,674 | -1.72% | 5456.1만 |
|---|
| 2025.09.05 | ₩18,340 | ₩19,448 | ₩18,233 | ₩18,967 | +3.42% | 8713.5만 |
|---|
| 2025.09.04 | ₩19,168 | ₩19,181 | ₩17,859 | ₩18,287 | -4.60% | 8273.4만 |
|---|
| 2025.09.03 | ₩18,554 | ₩20,062 | ₩18,487 | ₩19,274 | +3.88% | 7765.5만 |
|---|
| 2025.09.02 | ₩17,753 | ₩18,620 | ₩17,326 | ₩18,514 | +4.29% | 5125.8만 |
|---|
| 2025.08.29 | ₩18,220 | ₩18,534 | ₩17,766 | ₩18,113 | -0.59% | 3963.4만 |
|---|
| 2025.08.28 | ₩17,806 | ₩18,233 | ₩17,472 | ₩18,207 | +2.25% | 3162.6만 |
|---|