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 | ₩19,034 | ₩19,254 | ₩18,440 | ₩18,627 | -2.14% | 2568.1만 |
| 2026.10.08 | ₩18,893 | ₩19,160 | ₩18,693 | ₩19,120 | +1.20% | 2625.4만 |
| 2026.10.07 | ₩19,067 | ₩19,274 | ₩18,813 | ₩19,134 | +0.35% | 2215.6만 |
| 2026.10.06 | ₩19,454 | ₩19,787 | ₩19,247 | ₩19,360 | -0.48% | 1729만 |
| 2026.10.05 | ₩19,027 | ₩19,507 | ₩18,853 | ₩19,480 | +2.38% | 2615.4만 |
| 2026.10.02 | ₩20,374 | ₩20,495 | ₩18,627 | ₩19,080 | -6.35% | 6086.2만 |
| 2026.10.01 | ₩19,988 | ₩20,045 | ₩19,407 | ₩19,694 | -1.47% | 3214.6만 |
| 2026.09.30 | ₩20,148 | ₩20,388 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,934 |
| -1.06% |
| 2000.9만 |
| 2026.09.29 | ₩19,934 | ₩20,468 | ₩19,614 | ₩19,974 | +0.20% | 2889만 |
|---|
| 2026.09.28 | ₩20,361 | ₩20,508 | ₩19,681 | ₩19,734 | -3.08% | 2515.3만 |
|---|
| 2026.09.25 | ₩20,615 | ₩20,881 | ₩20,254 | ₩20,641 | +0.13% | 1669.4만 |
|---|
| 2026.09.24 | ₩19,894 | ₩20,781 | ₩19,749 | ₩20,401 | +2.55% | 2699.1만 |
|---|
| 2026.09.23 | ₩20,068 | ₩20,241 | ₩19,747 | ₩20,041 | -0.13% | 1715.3만 |
|---|
| 2026.09.22 | ₩20,735 | ₩20,935 | ₩20,094 | ₩20,201 | -2.57% | 2096.6만 |
|---|
| 2026.09.21 | ₩20,308 | ₩20,881 | ₩20,261 | ₩20,495 | +0.92% | 1988.5만 |
|---|
| 2026.09.18 | ₩20,608 | ₩20,875 | ₩19,887 | ₩20,001 | -2.95% | 3723.7만 |
|---|
| 2026.09.17 | ₩20,788 | ₩21,469 | ₩20,521 | ₩20,548 | -1.16% | 2680만 |
|---|
| 2026.09.16 | ₩20,808 | ₩20,987 | ₩19,787 | ₩20,321 | -2.34% | 3081.3만 |
|---|
| 2026.09.15 | ₩20,982 | ₩21,202 | ₩20,408 | ₩20,735 | -1.18% | 2111.5만 |
|---|
| 2026.09.14 | ₩21,168 | ₩21,682 | ₩21,002 | ₩21,162 | -0.03% | 1673.1만 |
|---|
| 2026.09.11 | ₩21,682 | ₩22,429 | ₩21,362 | ₩21,389 | -1.35% | 1906.4만 |
|---|
| 2026.09.10 | ₩21,015 | ₩21,889 | ₩20,761 | ₩21,415 | +1.90% | 1838.1만 |
|---|
| 2026.09.09 | ₩21,429 | ₩21,862 | ₩21,255 | ₩21,355 | -0.34% | 1849만 |
|---|
| 2026.09.08 | ₩21,135 | ₩21,749 | ₩20,828 | ₩21,575 | +2.08% | 1690.9만 |
|---|
| 2026.09.04 | ₩21,042 | ₩21,162 | ₩20,755 | ₩21,002 | -0.19% | 1413.5만 |
|---|
| 2026.09.03 | ₩21,068 | ₩21,409 | ₩20,935 | ₩21,228 | +0.76% | 1434.6만 |
|---|
| 2026.09.02 | ₩20,748 | ₩21,068 | ₩20,561 | ₩20,828 | +0.39% | 1535만 |
|---|
| 2026.09.01 | ₩20,922 | ₩21,152 | ₩20,508 | ₩20,728 | -0.92% | 1619.9만 |
|---|
| 2026.08.31 | ₩21,215 | ₩21,936 | ₩21,202 | ₩21,429 | +1.01% | 2331.8만 |
|---|
| 2026.08.28 | ₩22,029 | ₩22,323 | ₩20,821 | ₩21,442 | -2.67% | 4091.6만 |
|---|
| 2026.08.27 | ₩21,949 | ₩22,643 | ₩21,909 | ₩22,416 | +2.13% | 1633.4만 |
|---|
| 2026.08.26 | ₩22,229 | ₩22,344 | ₩21,242 | ₩21,789 | -1.98% | 1928.9만 |
|---|
| 2026.08.25 | ₩22,469 | ₩22,609 | ₩22,029 | ₩22,336 | -0.59% | 1288.4만 |
|---|
| 2026.08.24 | ₩22,669 | ₩22,890 | ₩22,109 | ₩22,149 | -2.30% | 2181.6만 |
|---|
| 2026.08.21 | ₩21,455 | ₩22,883 | ₩21,429 | ₩22,643 | +5.53% | 3531.6만 |
|---|
| 2026.08.20 | ₩20,962 | ₩21,589 | ₩20,735 | ₩21,362 | +1.91% | 1744만 |
|---|
| 2026.08.19 | ₩20,041 | ₩21,002 | ₩19,907 | ₩20,988 | +4.73% | 2391.7만 |
|---|
| 2026.08.18 | ₩19,467 | ₩19,814 | ₩19,214 | ₩19,721 | +1.30% | 2272.5만 |
|---|
| 2026.08.17 | ₩20,334 | ₩20,495 | ₩19,641 | ₩19,841 | -2.43% | 4373만 |
|---|
| 2026.08.14 | ₩21,095 | ₩21,215 | ₩20,441 | ₩20,495 | -2.85% | 1723.2만 |
|---|
| 2026.08.13 | ₩21,162 | ₩21,509 | ₩20,975 | ₩21,108 | -0.25% | 1216.6만 |
|---|
| 2026.08.12 | ₩22,069 | ₩22,136 | ₩21,162 | ₩21,255 | -3.69% | 1478.2만 |
|---|
| 2026.08.11 | ₩21,962 | ₩22,002 | ₩21,268 | ₩21,829 | -0.61% | 1541.4만 |
|---|
| 2026.08.10 | ₩21,522 | ₩21,962 | ₩21,228 | ₩21,869 | +1.61% | 1818.1만 |
|---|
| 2026.08.07 | ₩20,868 | ₩21,569 | ₩20,788 | ₩21,348 | +2.30% | 1768.1만 |
|---|
| 2026.08.06 | ₩20,535 | ₩21,175 | ₩20,414 | ₩20,521 | -0.06% | 1393.5만 |
|---|
| 2026.08.05 | ₩20,848 | ₩20,935 | ₩20,414 | ₩20,761 | -0.42% | 1768.1만 |
|---|
| 2026.08.04 | ₩20,855 | ₩21,282 | ₩20,641 | ₩21,028 | +0.83% | 2335.7만 |
|---|
| 2026.08.03 | ₩20,548 | ₩21,062 | ₩20,148 | ₩20,488 | -0.29% | 2232.8만 |
|---|
| 2026.07.31 | ₩22,643 | ₩22,923 | ₩20,208 | ₩20,308 | -10.31% | 5452.2만 |
|---|
| 2026.07.30 | ₩22,109 | ₩22,536 | ₩21,555 | ₩22,456 | +1.57% | 2686.7만 |
|---|
| 2026.07.29 | ₩22,282 | ₩22,589 | ₩21,535 | ₩21,789 | -2.22% | 1846.6만 |
|---|
| 2026.07.28 | ₩21,691 | ₩22,309 | ₩21,188 | ₩22,269 | +2.66% | 1612만 |
|---|
| 2026.07.27 | ₩21,936 | ₩22,403 | ₩21,682 | ₩21,989 | +0.24% | 3515.3만 |
|---|
| 2026.07.24 | ₩22,042 | ₩22,156 | ₩20,922 | ₩21,135 | -4.12% | 2745.7만 |
|---|
| 2026.07.23 | ₩22,629 | ₩22,709 | ₩21,829 | ₩21,962 | -2.95% | 3005만 |
|---|
| 2026.07.22 | ₩23,470 | ₩23,937 | ₩22,669 | ₩22,923 | -2.33% | 2119.7만 |
|---|
| 2026.07.21 | ₩23,190 | ₩23,717 | ₩22,856 | ₩23,697 | +2.19% | 2563.2만 |
|---|
| 2026.07.20 | ₩23,377 | ₩24,004 | ₩22,769 | ₩23,003 | -1.60% | 1588.2만 |
|---|
| 2026.07.17 | ₩22,269 | ₩23,343 | ₩22,002 | ₩23,290 | +4.58% | 2892.8만 |
|---|
| 2026.07.16 | ₩23,617 | ₩23,710 | ₩22,136 | ₩22,803 | -3.45% | 4110.5만 |
|---|
| 2026.07.15 | ₩23,764 | ₩25,064 | ₩23,583 | ₩23,750 | -0.06% | 2911.6만 |
|---|
| 2026.07.14 | ₩23,150 | ₩23,550 | ₩22,282 | ₩23,350 | +0.86% | 3126.9만 |
|---|
| 2026.07.13 | ₩23,350 | ₩23,744 | ₩22,749 | ₩23,096 | -1.09% | 2421.7만 |
|---|
| 2026.07.10 | ₩24,604 | ₩25,071 | ₩23,323 | ₩23,323 | -5.21% | 4015.1만 |
|---|
| 2026.07.09 | ₩22,058 | ₩24,324 | ₩21,856 | ₩24,177 | +9.61% | 8406.9만 |
|---|
| 2026.07.08 | ₩20,908 | ₩22,403 | ₩20,589 | ₩22,229 | +6.32% | 1.1억 |
|---|
| 2026.07.07 | ₩23,579 | ₩24,137 | ₩21,856 | ₩22,002 | -6.69% | 9117.6만 |
|---|
| 2026.07.06 | ₩24,751 | ₩26,952 | ₩24,537 | ₩26,872 | +8.57% | 4243.6만 |
|---|
| 2026.07.02 | ₩23,984 | ₩26,405 | ₩23,764 | ₩24,858 | +3.64% | 7821.3만 |
|---|
| 2026.07.01 | ₩23,056 | ₩23,750 | ₩22,776 | ₩22,923 | -0.58% | 2698.7만 |
|---|
| 2026.06.30 | ₩22,156 | ₩23,417 | ₩21,869 | ₩23,150 | +4.49% | 3137.4만 |
|---|
| 2026.06.29 | ₩21,075 | ₩22,523 | ₩20,775 | ₩22,429 | +6.43% | 3877.6만 |
|---|
| 2026.06.26 | ₩19,434 | ₩20,975 | ₩19,400 | ₩20,855 | +7.31% | 4259.2만 |
|---|
| 2026.06.25 | ₩19,534 | ₩19,854 | ₩19,147 | ₩19,827 | +1.50% | 2674만 |
|---|
| 2026.06.24 | ₩19,841 | ₩20,361 | ₩19,154 | ₩19,534 | -1.55% | 2313.8만 |
|---|
| 2026.06.23 | ₩19,974 | ₩20,408 | ₩19,761 | ₩19,867 | -0.53% | 2429만 |
|---|
| 2026.06.22 | ₩21,802 | ₩21,829 | ₩20,114 | ₩20,148 | -7.59% | 2734.8만 |
|---|
| 2026.06.18 | ₩21,956 | ₩22,157 | ₩21,389 | ₩22,042 | +0.40% | 3171.2만 |
|---|
| 2026.06.17 | ₩21,342 | ₩22,609 | ₩21,308 | ₩21,695 | +1.66% | 3414.8만 |
|---|
| 2026.06.16 | ₩22,062 | ₩22,096 | ₩20,988 | ₩21,255 | -3.66% | 2545.8만 |
|---|
| 2026.06.15 | ₩22,723 | ₩22,810 | ₩22,069 | ₩22,256 | -2.06% | 2019.3만 |
|---|
| 2026.06.12 | ₩20,915 | ₩22,383 | ₩20,595 | ₩22,363 | +6.92% | 3177.9만 |
|---|
| 2026.06.11 | ₩19,654 | ₩20,868 | ₩19,323 | ₩20,735 | +5.50% | 2901.2만 |
|---|
| 2026.06.10 | ₩20,911 | ₩21,082 | ₩19,541 | ₩19,694 | -5.82% | 2507.5만 |
|---|
| 2026.06.09 | ₩22,496 | ₩22,576 | ₩20,334 | ₩20,988 | -6.70% | 3983.8만 |
|---|
| 2026.06.08 | ₩22,296 | ₩23,483 | ₩21,842 | ₩22,469 | +0.78% | 2263.4만 |
|---|
| 2026.06.05 | ₩23,964 | ₩24,017 | ₩21,662 | ₩21,815 | -8.96% | 3594.5만 |
|---|
| 2026.06.04 | ₩23,977 | ₩24,751 | ₩23,683 | ₩24,177 | +0.83% | 3516.2만 |
|---|
| 2026.06.03 | ₩22,763 | ₩24,591 | ₩22,569 | ₩24,377 | +7.09% | 5185.7만 |
|---|
| 2026.06.02 | ₩22,669 | ₩23,603 | ₩22,242 | ₩23,070 | +1.77% | 3925만 |
|---|
| 2026.06.01 | ₩21,535 | ₩22,950 | ₩21,215 | ₩22,616 | +5.02% | 4348.4만 |
|---|
| 2026.05.29 | ₩20,321 | ₩22,149 | ₩20,161 | ₩21,749 | +7.03% | 5945.2만 |
|---|
| 2026.05.28 | ₩19,494 | ₩20,374 | ₩19,334 | ₩20,281 | +4.04% | 2314.6만 |
|---|
| 2026.05.27 | ₩19,280 | ₩19,827 | ₩19,280 | ₩19,614 | +1.73% | 2327.4만 |
|---|
| 2026.05.26 | ₩19,154 | ₩19,613 | ₩18,887 | ₩19,200 | +0.24% | 2291.5만 |
|---|
| 2026.05.22 | ₩18,900 | ₩19,214 | ₩18,780 | ₩18,973 | +0.39% | 2707.3만 |
|---|
| 2026.05.21 | ₩18,186 | ₩19,013 | ₩18,093 | ₩18,880 | +3.82% | 2500.3만 |
|---|
| 2026.05.20 | ₩17,439 | ₩18,386 | ₩17,044 | ₩18,320 | +5.05% | 4463.2만 |
|---|
| 2026.05.19 | ₩17,653 | ₩17,686 | ₩16,879 | ₩17,212 | -2.49% | 4123.2만 |
|---|
| 2026.05.18 | ₩18,373 | ₩18,400 | ₩17,532 | ₩17,813 | -3.05% | 2954.4만 |
|---|
| 2026.05.15 | ₩18,747 | ₩18,873 | ₩18,226 | ₩18,400 | -1.85% | 4219.7만 |
|---|
| 2026.05.14 | ₩19,013 | ₩19,787 | ₩18,940 | ₩19,374 | +1.89% | 2130.4만 |
|---|
| 2026.05.13 | ₩18,560 | ₩19,587 | ₩18,506 | ₩19,040 | +2.59% | 2925.5만 |
|---|
| 2026.05.12 | ₩18,693 | ₩18,933 | ₩18,200 | ₩18,613 | -0.43% | 2225.3만 |
|---|
| 2026.05.11 | ₩18,840 | ₩19,140 | ₩18,680 | ₩18,787 | -0.28% | 2621.6만 |
|---|
| 2026.05.08 | ₩19,040 | ₩19,140 | ₩18,466 | ₩18,973 | -0.35% | 3162.3만 |
|---|
| 2026.05.07 | ₩19,456 | ₩19,534 | ₩18,833 | ₩18,920 | -2.76% | 2612.8만 |
|---|
| 2026.05.06 | ₩19,587 | ₩19,727 | ₩19,240 | ₩19,320 | -1.36% | 2473.9만 |
|---|
| 2026.05.05 | ₩19,547 | ₩20,108 | ₩19,320 | ₩19,480 | -0.34% | 2821.1만 |
|---|
| 2026.05.04 | ₩20,228 | ₩20,228 | ₩19,200 | ₩19,360 | -4.29% | 4884.4만 |
|---|
| 2026.05.01 | ₩20,781 | ₩21,382 | ₩20,028 | ₩20,041 | -3.56% | 5343.5만 |
|---|
| 2026.04.30 | ₩21,642 | ₩22,262 | ₩21,188 | ₩21,882 | +1.11% | 3119.4만 |
|---|
| 2026.04.29 | ₩21,348 | ₩21,535 | ₩21,182 | ₩21,429 | +0.37% | 1622.4만 |
|---|
| 2026.04.28 | ₩22,002 | ₩22,062 | ₩21,295 | ₩21,535 | -2.12% | 1628.6만 |
|---|
| 2026.04.27 | ₩22,042 | ₩22,676 | ₩22,016 | ₩22,309 | +1.21% | 2117.6만 |
|---|
| 2026.04.24 | ₩22,616 | ₩22,776 | ₩21,695 | ₩22,042 | -2.54% | 2380만 |
|---|
| 2026.04.23 | ₩23,363 | ₩23,723 | ₩22,309 | ₩22,616 | -3.20% | 2426.9만 |
|---|
| 2026.04.22 | ₩23,216 | ₩24,110 | ₩23,023 | ₩23,670 | +1.95% | 2616만 |
|---|
| 2026.04.21 | ₩22,776 | ₩23,330 | ₩22,476 | ₩22,883 | +0.47% | 2136.4만 |
|---|
| 2026.04.20 | ₩22,723 | ₩22,883 | ₩22,363 | ₩22,576 | -0.65% | 1962만 |
|---|
| 2026.04.17 | ₩22,836 | ₩23,717 | ₩22,803 | ₩22,990 | +0.67% | 3223.5만 |
|---|
| 2026.04.16 | ₩22,202 | ₩22,729 | ₩21,842 | ₩22,536 | +1.50% | 2913.2만 |
|---|
| 2026.04.15 | ₩21,362 | ₩22,002 | ₩21,222 | ₩21,896 | +2.50% | 2347.5만 |
|---|
| 2026.04.14 | ₩21,775 | ₩22,296 | ₩21,082 | ₩21,335 | -2.02% | 2918.3만 |
|---|
| 2026.04.13 | ₩20,548 | ₩21,335 | ₩20,348 | ₩21,215 | +3.25% | 2241.6만 |
|---|
| 2026.04.10 | ₩20,508 | ₩21,175 | ₩20,414 | ₩20,588 | +0.39% | 1933.4만 |
|---|
| 2026.04.09 | ₩20,068 | ₩20,588 | ₩19,834 | ₩20,334 | +1.33% | 1662.5만 |
|---|
| 2026.04.08 | ₩20,668 | ₩20,841 | ₩19,834 | ₩20,201 | -2.26% | 3190.5만 |
|---|
| 2026.04.07 | ₩20,148 | ₩20,281 | ₩19,247 | ₩19,601 | -2.72% | 2777.9만 |
|---|
| 2026.04.06 | ₩20,535 | ₩20,935 | ₩19,881 | ₩20,401 | -0.65% | 2276.7만 |
|---|
| 2026.04.02 | ₩19,934 | ₩20,655 | ₩19,507 | ₩20,548 | +3.08% | 2072만 |
|---|
| 2026.04.01 | ₩20,728 | ₩21,108 | ₩19,841 | ₩19,934 | -3.83% | 2217.8만 |
|---|
| 2026.03.31 | ₩19,427 | ₩20,228 | ₩19,254 | ₩20,081 | +3.37% | 2408.6만 |
|---|
| 2026.03.30 | ₩19,881 | ₩20,005 | ₩19,000 | ₩19,334 | -2.75% | 1971.5만 |
|---|
| 2026.03.27 | ₩20,254 | ₩20,328 | ₩19,614 | ₩19,707 | -2.70% | 2235.2만 |
|---|
| 2026.03.26 | ₩20,575 | ₩20,948 | ₩20,188 | ₩20,294 | -1.36% | 1686.3만 |
|---|
| 2026.03.25 | ₩21,695 | ₩22,042 | ₩20,741 | ₩20,841 | -3.94% | 2033.1만 |
|---|
| 2026.03.24 | ₩20,644 | ₩21,522 | ₩20,501 | ₩21,482 | +4.06% | 1944.4만 |
|---|
| 2026.03.23 | ₩20,481 | ₩21,775 | ₩20,428 | ₩21,042 | +2.74% | 3734.8만 |
|---|
| 2026.03.20 | ₩21,295 | ₩21,415 | ₩19,761 | ₩19,894 | -6.58% | 5101.7만 |
|---|
| 2026.03.19 | ₩22,096 | ₩22,843 | ₩20,741 | ₩21,509 | -2.66% | 7892.8만 |
|---|
| 2026.03.18 | ₩20,881 | ₩21,399 | ₩20,681 | ₩20,721 | -0.77% | 1914.5만 |
|---|
| 2026.03.17 | ₩20,428 | ₩21,442 | ₩20,401 | ₩21,108 | +3.33% | 2253.7만 |
|---|
| 2026.03.16 | ₩20,061 | ₩20,615 | ₩19,814 | ₩20,455 | +1.96% | 2504.2만 |
|---|
| 2026.03.13 | ₩20,374 | ₩20,755 | ₩19,761 | ₩19,827 | -2.69% | 3098.3만 |
|---|
| 2026.03.12 | ₩22,149 | ₩22,403 | ₩20,334 | ₩20,414 | -7.83% | 3737.4만 |
|---|
| 2026.03.11 | ₩22,076 | ₩22,509 | ₩21,529 | ₩22,216 | +0.63% | 2136.1만 |
|---|
| 2026.03.10 | ₩22,282 | ₩23,423 | ₩22,016 | ₩22,069 | -0.96% | 5113.9만 |
|---|
| 2026.03.09 | ₩20,168 | ₩21,308 | ₩20,084 | ₩21,175 | +5.00% | 2566.6만 |
|---|
| 2026.03.06 | ₩19,774 | ₩20,841 | ₩19,747 | ₩20,508 | +3.71% | 2493만 |
|---|
| 2026.03.05 | ₩19,501 | ₩20,388 | ₩19,414 | ₩20,268 | +3.93% | 2769.7만 |
|---|
| 2026.03.04 | ₩19,988 | ₩20,461 | ₩19,794 | ₩19,907 | -0.40% | 2384.8만 |
|---|
| 2026.03.03 | ₩19,654 | ₩20,815 | ₩19,427 | ₩20,148 | +2.51% | 2528.3만 |
|---|
| 2026.03.02 | ₩20,014 | ₩20,308 | ₩19,614 | ₩20,028 | +0.07% | 2018.8만 |
|---|
| 2026.02.27 | ₩20,468 | ₩20,735 | ₩19,894 | ₩20,455 | -0.07% | 3421.4만 |
|---|
| 2026.02.26 | ₩20,254 | ₩21,042 | ₩20,188 | ₩20,828 | +2.83% | 2347만 |
|---|
| 2026.02.25 | ₩20,414 | ₩20,955 | ₩20,254 | ₩20,348 | -0.33% | 1928.3만 |
|---|
| 2026.02.24 | ₩20,141 | ₩20,481 | ₩19,661 | ₩20,174 | +0.17% | 2102.5만 |
|---|
| 2026.02.23 | ₩20,128 | ₩20,488 | ₩19,607 | ₩19,961 | -0.83% | 1746만 |
|---|
| 2026.02.20 | ₩20,461 | ₩20,575 | ₩20,028 | ₩20,374 | -0.42% | 2086.1만 |
|---|
| 2026.02.19 | ₩21,255 | ₩21,295 | ₩20,108 | ₩20,801 | -2.13% | 2870.4만 |
|---|
| 2026.02.18 | ₩22,009 | ₩22,798 | ₩21,446 | ₩21,549 | -2.09% | 3010.2만 |
|---|
| 2026.02.17 | ₩23,203 | ₩23,563 | ₩21,856 | ₩21,976 | -5.29% | 5597.2만 |
|---|
| 2026.02.13 | ₩23,710 | ₩24,657 | ₩21,882 | ₩23,657 | -0.23% | 1.3억 |
|---|
| 2026.02.12 | ₩19,694 | ₩19,787 | ₩18,600 | ₩18,680 | -5.15% | 3802.4만 |
|---|
| 2026.02.11 | ₩20,228 | ₩20,334 | ₩19,100 | ₩19,694 | -2.64% | 2713.6만 |
|---|
| 2026.02.10 | ₩19,921 | ₩20,808 | ₩19,801 | ₩19,961 | +0.20% | 3761.6만 |
|---|
| 2026.02.09 | ₩19,774 | ₩20,141 | ₩19,120 | ₩19,601 | -0.88% | 3185.9만 |
|---|
| 2026.02.06 | ₩18,460 | ₩20,001 | ₩18,440 | ₩19,747 | +6.98% | 3130.8만 |
|---|
| 2026.02.05 | ₩18,827 | ₩19,134 | ₩18,120 | ₩18,320 | -2.69% | 2946.9만 |
|---|
| 2026.02.04 | ₩19,427 | ₩19,514 | ₩18,813 | ₩19,174 | -1.30% | 2337.1만 |
|---|
| 2026.02.03 | ₩19,280 | ₩19,747 | ₩18,573 | ₩19,227 | -0.28% | 2567.3만 |
|---|
| 2026.02.02 | ₩19,607 | ₩19,681 | ₩19,200 | ₩19,267 | -1.74% | 1926.9만 |
|---|
| 2026.01.30 | ₩20,148 | ₩20,374 | ₩19,347 | ₩19,681 | -2.32% | 2535.1만 |
|---|
| 2026.01.29 | ₩20,461 | ₩20,755 | ₩19,830 | ₩20,241 | -1.08% | 2347.5만 |
|---|
| 2026.01.28 | ₩20,588 | ₩20,675 | ₩20,188 | ₩20,281 | -1.49% | 1904.2만 |
|---|
| 2026.01.27 | ₩21,102 | ₩21,102 | ₩20,168 | ₩20,374 | -3.45% | 2121.9만 |
|---|
| 2026.01.26 | ₩21,110 | ₩21,188 | ₩20,761 | ₩21,015 | -0.45% | 1786.4만 |
|---|
| 2026.01.23 | ₩21,789 | ₩21,815 | ₩21,042 | ₩21,282 | -2.33% | 2044.2만 |
|---|
| 2026.01.22 | ₩22,056 | ₩22,656 | ₩21,642 | ₩21,775 | -1.27% | 2035만 |
|---|
| 2026.01.21 | ₩21,909 | ₩22,229 | ₩21,482 | ₩21,976 | +0.30% | 2360.2만 |
|---|
| 2026.01.20 | ₩21,649 | ₩21,749 | ₩21,162 | ₩21,562 | -0.40% | 2980.8만 |
|---|
| 2026.01.16 | ₩22,943 | ₩23,003 | ₩22,122 | ₩22,242 | -3.05% | 2692.5만 |
|---|
| 2026.01.15 | ₩23,323 | ₩23,443 | ₩22,516 | ₩22,763 | -2.40% | 2924.5만 |
|---|
| 2026.01.14 | ₩24,344 | ₩24,351 | ₩22,769 | ₩23,350 | -4.08% | 5301.1만 |
|---|
| 2026.01.13 | ₩25,485 | ₩25,551 | ₩24,878 | ₩25,151 | -1.31% | 2478.8만 |
|---|
| 2026.01.12 | ₩24,984 | ₩25,945 | ₩24,724 | ₩25,551 | +2.27% | 2927.9만 |
|---|
| 2026.01.09 | ₩26,612 | ₩26,912 | ₩25,398 | ₩25,645 | -3.63% | 3246.7만 |
|---|
| 2026.01.08 | ₩26,559 | ₩27,953 | ₩26,285 | ₩26,539 | -0.08% | 3667.3만 |
|---|
| 2026.01.07 | ₩25,965 | ₩27,459 | ₩24,938 | ₩26,766 | +3.08% | 4213.7만 |
|---|
| 2026.01.06 | ₩26,205 | ₩26,819 | ₩25,191 | ₩26,058 | -0.56% | 3468.8만 |
|---|
| 2026.01.05 | ₩25,978 | ₩26,686 | ₩25,565 | ₩26,139 | +0.62% | 3107.2만 |
|---|
| 2026.01.02 | ₩26,392 | ₩27,633 | ₩25,218 | ₩25,898 | -1.87% | 4274만 |
|---|
| 2025.12.31 | ₩26,179 | ₩26,572 | ₩25,752 | ₩26,299 | +0.46% | 2157.4만 |
|---|
| 2025.12.30 | ₩27,593 | ₩27,593 | ₩25,725 | ₩26,139 | -5.27% | 3860.8만 |
|---|
| 2025.12.29 | ₩27,540 | ₩28,073 | ₩27,126 | ₩27,580 | +0.15% | 2070.8만 |
|---|
| 2025.12.26 | ₩28,313 | ₩28,754 | ₩27,713 | ₩27,886 | -1.51% | 2050.3만 |
|---|
| 2025.12.24 | ₩28,167 | ₩28,667 | ₩27,793 | ₩28,193 | +0.09% | 1063만 |
|---|
| 2025.12.23 | ₩28,941 | ₩28,954 | ₩27,606 | ₩28,260 | -2.35% | 3876.4만 |
|---|
| 2025.12.22 | ₩29,981 | ₩30,275 | ₩28,854 | ₩29,021 | -3.20% | 3844.9만 |
|---|
| 2025.12.19 | ₩27,099 | ₩30,208 | ₩27,099 | ₩29,955 | +10.54% | 1.1억 |
|---|
| 2025.12.18 | ₩24,364 | ₩27,126 | ₩24,364 | ₩27,059 | +11.06% | 6724.5만 |
|---|
| 2025.12.17 | ₩24,150 | ₩24,564 | ₩23,483 | ₩23,523 | -2.60% | 3217.3만 |
|---|
| 2025.12.16 | ₩24,858 | ₩25,311 | ₩23,537 | ₩23,884 | -3.92% | 4620.7만 |
|---|
| 2025.12.15 | ₩24,831 | ₩26,125 | ₩24,511 | ₩24,951 | +0.48% | 6434.1만 |
|---|
| 2025.12.12 | ₩22,443 | ₩26,152 | ₩22,323 | ₩24,577 | +9.51% | 1억 |
|---|
| 2025.12.11 | ₩23,236 | ₩23,236 | ₩20,988 | ₩21,922 | -5.66% | 9713만 |
|---|
| 2025.12.10 | ₩23,523 | ₩24,564 | ₩23,290 | ₩23,350 | -0.74% | 4801.7만 |
|---|
| 2025.12.09 | ₩23,310 | ₩23,744 | ₩23,176 | ₩23,630 | +1.37% | 2145.1만 |
|---|
| 2025.12.08 | ₩23,437 | ₩23,630 | ₩22,736 | ₩23,497 | +0.26% | 4182.9만 |
|---|
| 2025.12.05 | ₩24,124 | ₩24,818 | ₩23,897 | ₩23,950 | -0.72% | 4057.5만 |
|---|
| 2025.12.04 | ₩23,497 | ₩24,244 | ₩23,176 | ₩24,097 | +2.56% | 3917.2만 |
|---|
| 2025.12.03 | ₩22,950 | ₩23,884 | ₩22,549 | ₩23,390 | +1.92% | 3199.4만 |
|---|
| 2025.12.02 | ₩22,990 | ₩23,577 | ₩22,736 | ₩22,990 | 0.00% | 3443.9만 |
|---|
| 2025.12.01 | ₩22,082 | ₩23,737 | ₩22,032 | ₩22,896 | +3.69% | 4338.1만 |
|---|
| 2025.11.28 | ₩21,869 | ₩22,756 | ₩21,695 | ₩22,496 | +2.87% | 1854.3만 |
|---|
| 2025.11.26 | ₩20,828 | ₩21,989 | ₩20,691 | ₩21,589 | +3.65% | 3545.1만 |
|---|
| 2025.11.25 | ₩20,168 | ₩20,901 | ₩19,874 | ₩20,761 | +2.94% | 3008.8만 |
|---|
| 2025.11.24 | ₩20,054 | ₩20,348 | ₩19,587 | ₩20,241 | +0.93% | 4234.5만 |
|---|
| 2025.11.21 | ₩19,661 | ₩20,174 | ₩18,613 | ₩19,827 | +0.85% | 4049.9만 |
|---|
| 2025.11.20 | ₩19,927 | ₩20,855 | ₩19,467 | ₩19,561 | -1.84% | 4553.9만 |
|---|
| 2025.11.19 | ₩19,787 | ₩19,921 | ₩19,120 | ₩19,641 | -0.74% | 5191.1만 |
|---|
| 2025.11.18 | ₩19,587 | ₩20,455 | ₩19,214 | ₩20,001 | +2.11% | 4076.2만 |
|---|
| 2025.11.17 | ₩20,028 | ₩20,334 | ₩19,387 | ₩19,841 | -0.93% | 5830.3만 |
|---|
| 2025.11.14 | ₩20,948 | ₩21,175 | ₩20,108 | ₩20,161 | -3.76% | 6006.9만 |
|---|
| 2025.11.13 | ₩23,003 | ₩23,630 | ₩21,629 | ₩21,869 | -4.93% | 5877.5만 |
|---|
| 2025.11.12 | ₩23,423 | ₩23,630 | ₩21,882 | ₩23,377 | -0.20% | 7237.2만 |
|---|
| 2025.11.11 | ₩21,856 | ₩24,190 | ₩21,615 | ₩24,044 | +10.01% | 1.1억 |
|---|
| 2025.11.10 | ₩20,735 | ₩22,349 | ₩20,028 | ₩21,896 | +5.60% | 1억 |
|---|
| 2025.11.07 | ₩20,094 | ₩20,515 | ₩19,013 | ₩20,321 | +1.13% | 6578.2만 |
|---|
| 2025.11.06 | ₩20,361 | ₩20,828 | ₩19,320 | ₩20,308 | -0.26% | 8873.5만 |
|---|
| 2025.11.05 | ₩17,793 | ₩21,148 | ₩17,693 | ₩20,575 | +15.64% | 2억 |
|---|
| 2025.11.04 | ₩17,292 | ₩17,319 | ₩16,532 | ₩16,679 | -3.55% | 5520.8만 |
|---|
| 2025.11.03 | ₩18,079 | ₩18,133 | ₩17,552 | ₩17,599 | -2.66% | 3876.6만 |
|---|
| 2025.10.31 | ₩17,452 | ₩18,133 | ₩17,206 | ₩18,106 | +3.75% | 4482.1만 |
|---|
| 2025.10.30 | ₩18,079 | ₩18,120 | ₩17,332 | ₩17,332 | -4.13% | 3985만 |
|---|
| 2025.10.29 | ₩18,013 | ₩18,520 | ₩17,946 | ₩18,293 | +1.56% | 3492.2만 |
|---|
| 2025.10.28 | ₩17,893 | ₩18,186 | ₩17,626 | ₩18,013 | +0.67% | 4186.6만 |
|---|
| 2025.10.27 | ₩17,572 | ₩18,233 | ₩17,306 | ₩17,893 | +1.82% | 4828.1만 |
|---|
| 2025.10.24 | ₩17,633 | ₩17,706 | ₩17,259 | ₩17,319 | -1.78% | 2831.6만 |
|---|
| 2025.10.23 | ₩17,039 | ₩17,599 | ₩16,959 | ₩17,466 | +2.51% | 2600.1만 |
|---|
| 2025.10.22 | ₩17,466 | ₩17,679 | ₩16,972 | ₩17,239 | -1.30% | 4184.9만 |
|---|
| 2025.10.21 | ₩17,439 | ₩18,093 | ₩17,212 | ₩17,612 | +0.99% | 2796만 |
|---|
| 2025.10.20 | ₩17,079 | ₩17,546 | ₩16,892 | ₩17,452 | +2.19% | 3562.7만 |
|---|
| 2025.10.17 | ₩17,212 | ₩17,633 | ₩17,172 | ₩17,386 | +1.01% | 2400.4만 |
|---|
| 2025.10.16 | ₩17,906 | ₩17,906 | ₩17,092 | ₩17,226 | -3.80% | 2832.8만 |
|---|
| 2025.10.15 | ₩17,679 | ₩18,197 | ₩17,592 | ₩17,893 | +1.21% | 3608.3만 |
|---|
| 2025.10.14 | ₩17,159 | ₩17,706 | ₩16,825 | ₩17,506 | +2.02% | 2529.8만 |
|---|
| 2025.10.13 | ₩17,332 | ₩17,506 | ₩17,079 | ₩17,426 | +0.54% | 2198.9만 |
|---|
| 2025.10.10 | ₩17,506 | ₩17,612 | ₩16,905 | ₩17,079 | -2.44% | 2583.5만 |
|---|