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 | ₩19,066 | ₩19,287 | ₩18,472 | ₩18,659 | -2.14% | 2568.1만 |
| 2026.10.08 | ₩18,926 | ₩19,193 | ₩18,725 | ₩19,153 | +1.20% | 2620.1만 |
| 2026.10.07 | ₩19,100 | ₩19,307 | ₩18,846 | ₩19,167 | +0.35% | 2215.6만 |
| 2026.10.06 | ₩19,487 | ₩19,821 | ₩19,280 | ₩19,394 | -0.48% | 1729만 |
| 2026.10.02 | ₩20,410 | ₩20,530 | ₩18,659 | ₩19,113 | -6.35% | 6070.8만 |
| 2026.10.01 | ₩20,022 | ₩20,079 | ₩19,441 | ₩19,728 | -1.47% | 3204.2만 |
| 2026.09.30 | ₩20,182 | ₩20,423 | ₩19,922 | ₩19,969 | -1.06% | 2000.9만 |
| 2026.09.29 | ₩19,969 | ₩20,503 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,009 |
| +0.20% |
| 2889만 |
| 2026.09.28 | ₩20,396 | ₩20,543 | ₩19,715 | ₩19,768 | -3.08% | 2515.3만 |
|---|
| 2026.09.25 | ₩20,650 | ₩20,917 | ₩20,289 | ₩20,677 | +0.13% | 1669.4만 |
|---|
| 2026.09.24 | ₩19,928 | ₩20,817 | ₩19,783 | ₩20,436 | +2.55% | 2699.1만 |
|---|
| 2026.09.23 | ₩20,102 | ₩20,276 | ₩19,781 | ₩20,075 | -0.13% | 1715.3만 |
|---|
| 2026.09.22 | ₩20,770 | ₩20,971 | ₩20,129 | ₩20,236 | -2.57% | 2096.6만 |
|---|
| 2026.09.21 | ₩20,343 | ₩20,917 | ₩20,296 | ₩20,530 | +0.92% | 1988.5만 |
|---|
| 2026.09.18 | ₩20,643 | ₩20,911 | ₩19,922 | ₩20,035 | -2.95% | 3723.7만 |
|---|
| 2026.09.17 | ₩20,824 | ₩21,506 | ₩20,557 | ₩20,583 | -1.16% | 2680만 |
|---|
| 2026.09.16 | ₩20,844 | ₩21,023 | ₩19,821 | ₩20,356 | -2.34% | 3081.3만 |
|---|
| 2026.09.15 | ₩21,018 | ₩21,238 | ₩20,443 | ₩20,770 | -1.18% | 2111.5만 |
|---|
| 2026.09.14 | ₩21,205 | ₩21,719 | ₩21,038 | ₩21,198 | -0.03% | 1673.1만 |
|---|
| 2026.09.11 | ₩21,719 | ₩22,468 | ₩21,399 | ₩21,425 | -1.35% | 1906.4만 |
|---|
| 2026.09.10 | ₩21,051 | ₩21,927 | ₩20,797 | ₩21,452 | +1.90% | 1838.1만 |
|---|
| 2026.09.09 | ₩21,465 | ₩21,900 | ₩21,292 | ₩21,392 | -0.34% | 1849만 |
|---|
| 2026.09.08 | ₩21,171 | ₩21,786 | ₩20,864 | ₩21,612 | +2.08% | 1690.9만 |
|---|
| 2026.09.04 | ₩21,078 | ₩21,198 | ₩20,791 | ₩21,038 | -0.19% | 1413.5만 |
|---|
| 2026.09.03 | ₩21,105 | ₩21,445 | ₩20,971 | ₩21,265 | +0.76% | 1434.6만 |
|---|
| 2026.09.02 | ₩20,784 | ₩21,105 | ₩20,597 | ₩20,864 | +0.39% | 1535만 |
|---|
| 2026.09.01 | ₩20,958 | ₩21,189 | ₩20,543 | ₩20,764 | -0.92% | 1619.9만 |
|---|
| 2026.08.31 | ₩21,252 | ₩21,973 | ₩21,238 | ₩21,465 | +1.01% | 2331.8만 |
|---|
| 2026.08.28 | ₩22,067 | ₩22,361 | ₩20,857 | ₩21,479 | -2.67% | 4091.6만 |
|---|
| 2026.08.27 | ₩21,987 | ₩22,682 | ₩21,947 | ₩22,455 | +2.13% | 1633.4만 |
|---|
| 2026.08.26 | ₩22,267 | ₩22,382 | ₩21,278 | ₩21,826 | -1.98% | 1928.9만 |
|---|
| 2026.08.25 | ₩22,508 | ₩22,648 | ₩22,067 | ₩22,374 | -0.59% | 1288.4만 |
|---|
| 2026.08.24 | ₩22,708 | ₩22,929 | ₩22,147 | ₩22,187 | -2.30% | 2181.6만 |
|---|
| 2026.08.21 | ₩21,492 | ₩22,922 | ₩21,465 | ₩22,682 | +5.53% | 3531.6만 |
|---|
| 2026.08.20 | ₩20,998 | ₩21,626 | ₩20,770 | ₩21,399 | +1.91% | 1744만 |
|---|
| 2026.08.19 | ₩20,075 | ₩21,038 | ₩19,942 | ₩21,024 | +4.73% | 2391.7만 |
|---|
| 2026.08.18 | ₩19,501 | ₩19,848 | ₩19,247 | ₩19,755 | +1.30% | 2272.5만 |
|---|
| 2026.08.17 | ₩20,369 | ₩20,530 | ₩19,674 | ₩19,875 | -2.43% | 4373만 |
|---|
| 2026.08.14 | ₩21,131 | ₩21,252 | ₩20,476 | ₩20,530 | -2.85% | 1723.2만 |
|---|
| 2026.08.13 | ₩21,198 | ₩21,546 | ₩21,011 | ₩21,145 | -0.25% | 1216.6만 |
|---|
| 2026.08.12 | ₩22,107 | ₩22,174 | ₩21,198 | ₩21,292 | -3.69% | 1478.2만 |
|---|
| 2026.08.11 | ₩22,000 | ₩22,040 | ₩21,305 | ₩21,866 | -0.61% | 1541.4만 |
|---|
| 2026.08.10 | ₩21,559 | ₩22,000 | ₩21,265 | ₩21,907 | +1.61% | 1818.1만 |
|---|
| 2026.08.07 | ₩20,904 | ₩21,606 | ₩20,824 | ₩21,385 | +2.30% | 1768.1만 |
|---|
| 2026.08.06 | ₩20,570 | ₩21,212 | ₩20,450 | ₩20,557 | -0.06% | 1393.5만 |
|---|
| 2026.08.05 | ₩20,884 | ₩20,971 | ₩20,450 | ₩20,797 | -0.42% | 1768.1만 |
|---|
| 2026.08.04 | ₩20,891 | ₩21,318 | ₩20,677 | ₩21,065 | +0.83% | 2335.7만 |
|---|
| 2026.08.03 | ₩20,583 | ₩21,098 | ₩20,182 | ₩20,523 | -0.29% | 2232.8만 |
|---|
| 2026.07.31 | ₩22,682 | ₩22,962 | ₩20,243 | ₩20,343 | -10.31% | 5452.2만 |
|---|
| 2026.07.30 | ₩22,147 | ₩22,575 | ₩21,592 | ₩22,495 | +1.57% | 2686.7만 |
|---|
| 2026.07.29 | ₩22,321 | ₩22,628 | ₩21,572 | ₩21,826 | -2.22% | 1846.6만 |
|---|
| 2026.07.28 | ₩21,729 | ₩22,348 | ₩21,225 | ₩22,308 | +2.66% | 1612만 |
|---|
| 2026.07.27 | ₩21,973 | ₩22,441 | ₩21,719 | ₩22,027 | +0.24% | 3515.3만 |
|---|
| 2026.07.24 | ₩22,080 | ₩22,194 | ₩20,958 | ₩21,171 | -4.12% | 2745.7만 |
|---|
| 2026.07.23 | ₩22,668 | ₩22,749 | ₩21,866 | ₩22,000 | -2.95% | 3005만 |
|---|
| 2026.07.22 | ₩23,510 | ₩23,978 | ₩22,708 | ₩22,962 | -2.33% | 2119.7만 |
|---|
| 2026.07.21 | ₩23,230 | ₩23,758 | ₩22,896 | ₩23,738 | +2.19% | 2563.2만 |
|---|
| 2026.07.20 | ₩23,417 | ₩24,045 | ₩22,809 | ₩23,043 | -1.60% | 1588.2만 |
|---|
| 2026.07.17 | ₩22,308 | ₩23,383 | ₩22,040 | ₩23,330 | +4.58% | 2892.8만 |
|---|
| 2026.07.16 | ₩23,657 | ₩23,751 | ₩22,174 | ₩22,842 | -3.45% | 4110.5만 |
|---|
| 2026.07.15 | ₩23,804 | ₩25,108 | ₩23,624 | ₩23,791 | -0.06% | 2911.6만 |
|---|
| 2026.07.14 | ₩23,190 | ₩23,591 | ₩22,321 | ₩23,390 | +0.86% | 3126.9만 |
|---|
| 2026.07.13 | ₩23,390 | ₩23,784 | ₩22,789 | ₩23,136 | -1.09% | 2421.7만 |
|---|
| 2026.07.10 | ₩24,647 | ₩25,114 | ₩23,363 | ₩23,363 | -5.21% | 4015.1만 |
|---|
| 2026.07.09 | ₩22,096 | ₩24,366 | ₩21,893 | ₩24,219 | +9.61% | 8406.9만 |
|---|
| 2026.07.08 | ₩20,944 | ₩22,441 | ₩20,625 | ₩22,267 | +6.32% | 1.1억 |
|---|
| 2026.07.07 | ₩23,620 | ₩24,179 | ₩21,893 | ₩22,040 | -6.69% | 9117.6만 |
|---|
| 2026.07.06 | ₩24,794 | ₩26,999 | ₩24,580 | ₩26,919 | +8.57% | 4243.6만 |
|---|
| 2026.07.02 | ₩24,025 | ₩26,451 | ₩23,804 | ₩24,900 | +3.64% | 7821.3만 |
|---|
| 2026.07.01 | ₩23,096 | ₩23,791 | ₩22,815 | ₩22,962 | -0.58% | 2698.7만 |
|---|
| 2026.06.30 | ₩22,194 | ₩23,457 | ₩21,907 | ₩23,190 | +4.49% | 3137.4만 |
|---|
| 2026.06.29 | ₩21,111 | ₩22,561 | ₩20,811 | ₩22,468 | +6.43% | 3877.6만 |
|---|
| 2026.06.26 | ₩19,467 | ₩21,011 | ₩19,434 | ₩20,891 | +7.31% | 4259.2만 |
|---|
| 2026.06.25 | ₩19,568 | ₩19,888 | ₩19,180 | ₩19,862 | +1.50% | 2674만 |
|---|
| 2026.06.24 | ₩19,875 | ₩20,396 | ₩19,187 | ₩19,568 | -1.55% | 2313.8만 |
|---|
| 2026.06.23 | ₩20,009 | ₩20,443 | ₩19,795 | ₩19,902 | -0.53% | 2429만 |
|---|
| 2026.06.22 | ₩21,840 | ₩21,866 | ₩20,149 | ₩20,182 | -7.59% | 2734.8만 |
|---|
| 2026.06.18 | ₩21,993 | ₩22,195 | ₩21,425 | ₩22,080 | +0.40% | 3171.2만 |
|---|
| 2026.06.17 | ₩21,379 | ₩22,648 | ₩21,345 | ₩21,733 | +1.66% | 3414.8만 |
|---|
| 2026.06.16 | ₩22,100 | ₩22,134 | ₩21,024 | ₩21,292 | -3.66% | 2545.8만 |
|---|
| 2026.06.15 | ₩22,762 | ₩22,849 | ₩22,107 | ₩22,294 | -2.06% | 2019.3만 |
|---|
| 2026.06.12 | ₩20,951 | ₩22,421 | ₩20,630 | ₩22,401 | +6.92% | 3177.9만 |
|---|
| 2026.06.11 | ₩19,688 | ₩20,904 | ₩19,356 | ₩20,770 | +5.50% | 2901.2만 |
|---|
| 2026.06.10 | ₩20,947 | ₩21,118 | ₩19,574 | ₩19,728 | -5.82% | 2507.5만 |
|---|
| 2026.06.09 | ₩22,535 | ₩22,615 | ₩20,369 | ₩21,024 | -6.70% | 3983.8만 |
|---|
| 2026.06.08 | ₩22,334 | ₩23,524 | ₩21,880 | ₩22,508 | +0.78% | 2263.4만 |
|---|
| 2026.06.05 | ₩24,005 | ₩24,058 | ₩21,699 | ₩21,853 | -8.96% | 3594.5만 |
|---|
| 2026.06.04 | ₩24,018 | ₩24,794 | ₩23,724 | ₩24,219 | +0.83% | 3516.2만 |
|---|
| 2026.06.03 | ₩22,802 | ₩24,633 | ₩22,608 | ₩24,419 | +7.09% | 5185.7만 |
|---|
| 2026.06.02 | ₩22,708 | ₩23,644 | ₩22,281 | ₩23,109 | +1.77% | 3925만 |
|---|
| 2026.06.01 | ₩21,572 | ₩22,989 | ₩21,252 | ₩22,655 | +5.02% | 4348.4만 |
|---|
| 2026.05.29 | ₩20,356 | ₩22,187 | ₩20,196 | ₩21,786 | +7.03% | 5945.2만 |
|---|
| 2026.05.28 | ₩19,527 | ₩20,410 | ₩19,367 | ₩20,316 | +4.04% | 2314.6만 |
|---|
| 2026.05.27 | ₩19,314 | ₩19,862 | ₩19,314 | ₩19,648 | +1.73% | 2327.4만 |
|---|
| 2026.05.26 | ₩19,187 | ₩19,646 | ₩18,919 | ₩19,233 | +0.24% | 2291.5만 |
|---|
| 2026.05.22 | ₩18,933 | ₩19,247 | ₩18,812 | ₩19,006 | +0.39% | 2707.3만 |
|---|
| 2026.05.21 | ₩18,218 | ₩19,046 | ₩18,124 | ₩18,913 | +3.82% | 2500.3만 |
|---|
| 2026.05.20 | ₩17,469 | ₩18,418 | ₩17,073 | ₩18,351 | +5.05% | 4463.2만 |
|---|
| 2026.05.19 | ₩17,683 | ₩17,716 | ₩16,908 | ₩17,242 | -2.49% | 4123.2만 |
|---|
| 2026.05.18 | ₩18,405 | ₩18,431 | ₩17,563 | ₩17,843 | -3.05% | 2954.4만 |
|---|
| 2026.05.15 | ₩18,779 | ₩18,906 | ₩18,258 | ₩18,431 | -1.85% | 4219.7만 |
|---|
| 2026.05.14 | ₩19,046 | ₩19,821 | ₩18,973 | ₩19,407 | +1.89% | 2130.4만 |
|---|
| 2026.05.13 | ₩18,592 | ₩19,621 | ₩18,538 | ₩19,073 | +2.59% | 2925.5만 |
|---|
| 2026.05.12 | ₩18,725 | ₩18,966 | ₩18,231 | ₩18,645 | -0.43% | 2225.3만 |
|---|
| 2026.05.11 | ₩18,873 | ₩19,173 | ₩18,712 | ₩18,819 | -0.28% | 2621.6만 |
|---|
| 2026.05.08 | ₩19,073 | ₩19,173 | ₩18,498 | ₩19,006 | -0.35% | 3162.3만 |
|---|
| 2026.05.07 | ₩19,490 | ₩19,568 | ₩18,866 | ₩18,953 | -2.76% | 2612.8만 |
|---|
| 2026.05.06 | ₩19,621 | ₩19,761 | ₩19,273 | ₩19,354 | -1.36% | 2473.9만 |
|---|
| 2026.05.05 | ₩19,581 | ₩20,142 | ₩19,354 | ₩19,514 | -0.34% | 2821.1만 |
|---|
| 2026.05.04 | ₩20,263 | ₩20,263 | ₩19,233 | ₩19,394 | -4.29% | 4884.4만 |
|---|
| 2026.05.01 | ₩20,817 | ₩21,419 | ₩20,062 | ₩20,075 | -3.56% | 5343.5만 |
|---|
| 2026.04.30 | ₩21,679 | ₩22,301 | ₩21,225 | ₩21,920 | +1.11% | 3119.4만 |
|---|
| 2026.04.29 | ₩21,385 | ₩21,572 | ₩21,218 | ₩21,465 | +0.37% | 1622.4만 |
|---|
| 2026.04.28 | ₩22,040 | ₩22,100 | ₩21,332 | ₩21,572 | -2.12% | 1628.6만 |
|---|
| 2026.04.27 | ₩22,080 | ₩22,715 | ₩22,054 | ₩22,348 | +1.21% | 2117.6만 |
|---|
| 2026.04.24 | ₩22,655 | ₩22,815 | ₩21,733 | ₩22,080 | -2.54% | 2380만 |
|---|
| 2026.04.23 | ₩23,404 | ₩23,764 | ₩22,348 | ₩22,655 | -3.20% | 2426.9만 |
|---|
| 2026.04.22 | ₩23,256 | ₩24,152 | ₩23,063 | ₩23,711 | +1.95% | 2616만 |
|---|
| 2026.04.21 | ₩22,815 | ₩23,370 | ₩22,515 | ₩22,922 | +0.47% | 2136.4만 |
|---|
| 2026.04.20 | ₩22,762 | ₩22,922 | ₩22,401 | ₩22,615 | -0.65% | 1962만 |
|---|
| 2026.04.17 | ₩22,876 | ₩23,758 | ₩22,842 | ₩23,029 | +0.67% | 3223.5만 |
|---|
| 2026.04.16 | ₩22,241 | ₩22,769 | ₩21,880 | ₩22,575 | +1.50% | 2913.2만 |
|---|
| 2026.04.15 | ₩21,399 | ₩22,040 | ₩21,258 | ₩21,933 | +2.50% | 2347.5만 |
|---|
| 2026.04.14 | ₩21,813 | ₩22,334 | ₩21,118 | ₩21,372 | -2.02% | 2918.3만 |
|---|
| 2026.04.13 | ₩20,583 | ₩21,372 | ₩20,383 | ₩21,252 | +3.25% | 2241.6만 |
|---|
| 2026.04.10 | ₩20,543 | ₩21,212 | ₩20,450 | ₩20,623 | +0.39% | 1933.4만 |
|---|
| 2026.04.09 | ₩20,102 | ₩20,623 | ₩19,868 | ₩20,369 | +1.33% | 1662.5만 |
|---|
| 2026.04.08 | ₩20,704 | ₩20,877 | ₩19,868 | ₩20,236 | -2.26% | 3190.5만 |
|---|
| 2026.04.07 | ₩20,182 | ₩20,316 | ₩19,280 | ₩19,634 | -2.72% | 2777.9만 |
|---|
| 2026.04.06 | ₩20,570 | ₩20,971 | ₩19,915 | ₩20,436 | -0.65% | 2276.7만 |
|---|
| 2026.04.02 | ₩19,969 | ₩20,690 | ₩19,541 | ₩20,583 | +3.08% | 2072만 |
|---|
| 2026.04.01 | ₩20,764 | ₩21,145 | ₩19,875 | ₩19,969 | -3.83% | 2217.8만 |
|---|
| 2026.03.31 | ₩19,461 | ₩20,263 | ₩19,287 | ₩20,116 | +3.37% | 2408.6만 |
|---|
| 2026.03.30 | ₩19,915 | ₩20,039 | ₩19,033 | ₩19,367 | -2.75% | 1971.5만 |
|---|
| 2026.03.27 | ₩20,289 | ₩20,363 | ₩19,648 | ₩19,741 | -2.70% | 2235.2만 |
|---|
| 2026.03.26 | ₩20,610 | ₩20,984 | ₩20,222 | ₩20,329 | -1.36% | 1686.3만 |
|---|
| 2026.03.25 | ₩21,733 | ₩22,080 | ₩20,777 | ₩20,877 | -3.94% | 2033.1만 |
|---|
| 2026.03.24 | ₩20,680 | ₩21,559 | ₩20,537 | ₩21,519 | +4.06% | 1944.4만 |
|---|
| 2026.03.23 | ₩20,517 | ₩21,813 | ₩20,463 | ₩21,078 | +2.74% | 3734.8만 |
|---|
| 2026.03.20 | ₩21,332 | ₩21,452 | ₩19,795 | ₩19,928 | -6.58% | 5101.7만 |
|---|
| 2026.03.19 | ₩22,134 | ₩22,882 | ₩20,777 | ₩21,546 | -2.66% | 7892.8만 |
|---|
| 2026.03.18 | ₩20,917 | ₩21,436 | ₩20,717 | ₩20,757 | -0.77% | 1914.5만 |
|---|
| 2026.03.17 | ₩20,463 | ₩21,479 | ₩20,436 | ₩21,145 | +3.33% | 2253.7만 |
|---|
| 2026.03.16 | ₩20,095 | ₩20,650 | ₩19,848 | ₩20,490 | +1.96% | 2504.2만 |
|---|
| 2026.03.13 | ₩20,410 | ₩20,791 | ₩19,795 | ₩19,862 | -2.69% | 3098.3만 |
|---|
| 2026.03.12 | ₩22,187 | ₩22,441 | ₩20,369 | ₩20,450 | -7.83% | 3737.4만 |
|---|
| 2026.03.11 | ₩22,114 | ₩22,548 | ₩21,566 | ₩22,254 | +0.63% | 2136.1만 |
|---|
| 2026.03.10 | ₩22,321 | ₩23,464 | ₩22,054 | ₩22,107 | -0.96% | 5113.9만 |
|---|
| 2026.03.09 | ₩20,202 | ₩21,345 | ₩20,118 | ₩21,212 | +5.00% | 2566.6만 |
|---|
| 2026.03.06 | ₩19,808 | ₩20,877 | ₩19,781 | ₩20,543 | +3.71% | 2493만 |
|---|
| 2026.03.05 | ₩19,534 | ₩20,423 | ₩19,447 | ₩20,303 | +3.93% | 2769.7만 |
|---|
| 2026.03.04 | ₩20,022 | ₩20,496 | ₩19,828 | ₩19,942 | -0.40% | 2384.8만 |
|---|
| 2026.03.03 | ₩19,688 | ₩20,851 | ₩19,461 | ₩20,182 | +2.51% | 2528.3만 |
|---|
| 2026.03.02 | ₩20,049 | ₩20,343 | ₩19,648 | ₩20,062 | +0.07% | 2018.8만 |
|---|
| 2026.02.27 | ₩20,503 | ₩20,770 | ₩19,928 | ₩20,490 | -0.07% | 3421.4만 |
|---|
| 2026.02.26 | ₩20,289 | ₩21,078 | ₩20,222 | ₩20,864 | +2.83% | 2347만 |
|---|
| 2026.02.25 | ₩20,450 | ₩20,991 | ₩20,289 | ₩20,383 | -0.33% | 1928.3만 |
|---|
| 2026.02.24 | ₩20,176 | ₩20,517 | ₩19,695 | ₩20,209 | +0.17% | 2102.5만 |
|---|
| 2026.02.23 | ₩20,162 | ₩20,523 | ₩19,641 | ₩19,995 | -0.83% | 1746만 |
|---|
| 2026.02.20 | ₩20,496 | ₩20,610 | ₩20,062 | ₩20,410 | -0.42% | 2086.1만 |
|---|
| 2026.02.19 | ₩21,292 | ₩21,332 | ₩20,142 | ₩20,837 | -2.13% | 2870.4만 |
|---|
| 2026.02.18 | ₩22,047 | ₩22,837 | ₩21,483 | ₩21,586 | -2.09% | 3010.2만 |
|---|
| 2026.02.17 | ₩23,243 | ₩23,604 | ₩21,893 | ₩22,013 | -5.29% | 5597.2만 |
|---|
| 2026.02.13 | ₩23,751 | ₩24,700 | ₩21,920 | ₩23,698 | -0.23% | 1.3억 |
|---|
| 2026.02.12 | ₩19,728 | ₩19,821 | ₩18,632 | ₩18,712 | -5.15% | 3802.4만 |
|---|
| 2026.02.11 | ₩20,263 | ₩20,369 | ₩19,133 | ₩19,728 | -2.64% | 2713.6만 |
|---|
| 2026.02.10 | ₩19,955 | ₩20,844 | ₩19,835 | ₩19,995 | +0.20% | 3761.6만 |
|---|
| 2026.02.09 | ₩19,808 | ₩20,176 | ₩19,153 | ₩19,634 | -0.88% | 3185.9만 |
|---|
| 2026.02.06 | ₩18,492 | ₩20,035 | ₩18,472 | ₩19,781 | +6.98% | 3130.8만 |
|---|
| 2026.02.05 | ₩18,859 | ₩19,167 | ₩18,151 | ₩18,351 | -2.69% | 2946.9만 |
|---|
| 2026.02.04 | ₩19,461 | ₩19,547 | ₩18,846 | ₩19,207 | -1.30% | 2337.1만 |
|---|
| 2026.02.03 | ₩19,314 | ₩19,781 | ₩18,605 | ₩19,260 | -0.28% | 2567.3만 |
|---|
| 2026.02.02 | ₩19,641 | ₩19,715 | ₩19,233 | ₩19,300 | -1.74% | 1926.9만 |
|---|
| 2026.01.30 | ₩20,182 | ₩20,410 | ₩19,380 | ₩19,715 | -2.32% | 2535.1만 |
|---|
| 2026.01.29 | ₩20,496 | ₩20,791 | ₩19,864 | ₩20,276 | -1.08% | 2347.5만 |
|---|
| 2026.01.28 | ₩20,623 | ₩20,710 | ₩20,222 | ₩20,316 | -1.49% | 1904.2만 |
|---|
| 2026.01.27 | ₩21,138 | ₩21,138 | ₩20,202 | ₩20,410 | -3.45% | 2121.9만 |
|---|
| 2026.01.26 | ₩21,146 | ₩21,225 | ₩20,797 | ₩21,051 | -0.45% | 1786.4만 |
|---|
| 2026.01.23 | ₩21,826 | ₩21,853 | ₩21,078 | ₩21,318 | -2.33% | 2044.2만 |
|---|
| 2026.01.22 | ₩22,094 | ₩22,695 | ₩21,679 | ₩21,813 | -1.27% | 2035만 |
|---|
| 2026.01.21 | ₩21,947 | ₩22,267 | ₩21,519 | ₩22,013 | +0.30% | 2360.2만 |
|---|
| 2026.01.20 | ₩21,686 | ₩21,786 | ₩21,198 | ₩21,599 | -0.40% | 2980.8만 |
|---|
| 2026.01.16 | ₩22,982 | ₩23,043 | ₩22,160 | ₩22,281 | -3.05% | 2692.5만 |
|---|
| 2026.01.15 | ₩23,363 | ₩23,484 | ₩22,555 | ₩22,802 | -2.40% | 2924.5만 |
|---|
| 2026.01.14 | ₩24,386 | ₩24,393 | ₩22,809 | ₩23,390 | -4.08% | 5301.1만 |
|---|
| 2026.01.13 | ₩25,529 | ₩25,596 | ₩24,921 | ₩25,195 | -1.31% | 2478.8만 |
|---|
| 2026.01.12 | ₩25,027 | ₩25,990 | ₩24,767 | ₩25,596 | +2.27% | 2927.9만 |
|---|
| 2026.01.09 | ₩26,658 | ₩26,959 | ₩25,442 | ₩25,689 | -3.63% | 3246.7만 |
|---|
| 2026.01.08 | ₩26,605 | ₩28,001 | ₩26,331 | ₩26,585 | -0.08% | 3667.3만 |
|---|
| 2026.01.07 | ₩26,010 | ₩27,507 | ₩24,981 | ₩26,812 | +3.08% | 4213.7만 |
|---|
| 2026.01.06 | ₩26,250 | ₩26,865 | ₩25,235 | ₩26,103 | -0.56% | 3468.8만 |
|---|
| 2026.01.05 | ₩26,023 | ₩26,732 | ₩25,609 | ₩26,184 | +0.62% | 3107.2만 |
|---|
| 2026.01.02 | ₩26,438 | ₩27,681 | ₩25,261 | ₩25,943 | -1.87% | 4274만 |
|---|
| 2025.12.31 | ₩26,224 | ₩26,618 | ₩25,796 | ₩26,344 | +0.46% | 2157.4만 |
|---|
| 2025.12.30 | ₩27,640 | ₩27,640 | ₩25,769 | ₩26,184 | -5.27% | 3860.8만 |
|---|
| 2025.12.29 | ₩27,587 | ₩28,122 | ₩27,173 | ₩27,627 | +0.15% | 2070.8만 |
|---|
| 2025.12.26 | ₩28,362 | ₩28,803 | ₩27,761 | ₩27,935 | -1.51% | 2050.3만 |
|---|
| 2025.12.24 | ₩28,215 | ₩28,716 | ₩27,841 | ₩28,242 | +0.09% | 1063만 |
|---|
| 2025.12.23 | ₩28,990 | ₩29,004 | ₩27,654 | ₩28,309 | -2.35% | 3876.4만 |
|---|
| 2025.12.22 | ₩30,033 | ₩30,327 | ₩28,904 | ₩29,071 | -3.20% | 3844.9만 |
|---|
| 2025.12.19 | ₩27,146 | ₩30,260 | ₩27,146 | ₩30,006 | +10.54% | 1.1억 |
|---|
| 2025.12.18 | ₩24,406 | ₩27,173 | ₩24,406 | ₩27,106 | +11.06% | 6724.5만 |
|---|
| 2025.12.17 | ₩24,192 | ₩24,606 | ₩23,524 | ₩23,564 | -2.60% | 3217.3만 |
|---|
| 2025.12.16 | ₩24,900 | ₩25,355 | ₩23,577 | ₩23,925 | -3.92% | 4620.7만 |
|---|
| 2025.12.15 | ₩24,874 | ₩26,170 | ₩24,553 | ₩24,994 | +0.48% | 6434.1만 |
|---|
| 2025.12.12 | ₩22,481 | ₩26,197 | ₩22,361 | ₩24,620 | +9.51% | 1억 |
|---|
| 2025.12.11 | ₩23,277 | ₩23,277 | ₩21,024 | ₩21,960 | -5.66% | 9713만 |
|---|
| 2025.12.10 | ₩23,564 | ₩24,606 | ₩23,330 | ₩23,390 | -0.74% | 4801.7만 |
|---|
| 2025.12.09 | ₩23,350 | ₩23,784 | ₩23,216 | ₩23,671 | +1.37% | 2145.1만 |
|---|
| 2025.12.08 | ₩23,477 | ₩23,671 | ₩22,775 | ₩23,537 | +0.26% | 4182.9만 |
|---|
| 2025.12.05 | ₩24,165 | ₩24,860 | ₩23,938 | ₩23,992 | -0.72% | 4057.5만 |
|---|
| 2025.12.04 | ₩23,537 | ₩24,286 | ₩23,216 | ₩24,139 | +2.56% | 3917.2만 |
|---|
| 2025.12.03 | ₩22,989 | ₩23,925 | ₩22,588 | ₩23,430 | +1.92% | 3199.4만 |
|---|
| 2025.12.02 | ₩23,029 | ₩23,617 | ₩22,775 | ₩23,029 | 0.00% | 3443.9만 |
|---|
| 2025.12.01 | ₩22,120 | ₩23,778 | ₩22,070 | ₩22,936 | +3.69% | 4338.1만 |
|---|
| 2025.11.28 | ₩21,907 | ₩22,795 | ₩21,733 | ₩22,535 | +2.87% | 1854.3만 |
|---|
| 2025.11.26 | ₩20,864 | ₩22,027 | ₩20,726 | ₩21,626 | +3.65% | 3545.1만 |
|---|
| 2025.11.25 | ₩20,202 | ₩20,938 | ₩19,908 | ₩20,797 | +2.94% | 3008.8만 |
|---|
| 2025.11.24 | ₩20,089 | ₩20,383 | ₩19,621 | ₩20,276 | +0.93% | 4234.5만 |
|---|
| 2025.11.21 | ₩19,695 | ₩20,209 | ₩18,645 | ₩19,862 | +0.85% | 4049.9만 |
|---|
| 2025.11.20 | ₩19,962 | ₩20,891 | ₩19,501 | ₩19,594 | -1.84% | 4553.9만 |
|---|
| 2025.11.19 | ₩19,821 | ₩19,955 | ₩19,153 | ₩19,674 | -0.74% | 5191.1만 |
|---|
| 2025.11.18 | ₩19,621 | ₩20,490 | ₩19,247 | ₩20,035 | +2.11% | 4076.2만 |
|---|
| 2025.11.17 | ₩20,062 | ₩20,369 | ₩19,421 | ₩19,875 | -0.93% | 5830.3만 |
|---|
| 2025.11.14 | ₩20,984 | ₩21,212 | ₩20,142 | ₩20,196 | -3.76% | 6006.9만 |
|---|
| 2025.11.13 | ₩23,043 | ₩23,671 | ₩21,666 | ₩21,907 | -4.93% | 5877.5만 |
|---|
| 2025.11.12 | ₩23,464 | ₩23,671 | ₩21,920 | ₩23,417 | -0.20% | 7237.2만 |
|---|
| 2025.11.11 | ₩21,893 | ₩24,232 | ₩21,653 | ₩24,085 | +10.01% | 1.1억 |
|---|
| 2025.11.10 | ₩20,770 | ₩22,388 | ₩20,062 | ₩21,933 | +5.60% | 1억 |
|---|
| 2025.11.07 | ₩20,129 | ₩20,550 | ₩19,046 | ₩20,356 | +1.13% | 6578.2만 |
|---|
| 2025.11.06 | ₩20,396 | ₩20,864 | ₩19,354 | ₩20,343 | -0.26% | 8873.5만 |
|---|
| 2025.11.05 | ₩17,823 | ₩21,185 | ₩17,723 | ₩20,610 | +15.64% | 2억 |
|---|
| 2025.11.04 | ₩17,322 | ₩17,349 | ₩16,560 | ₩16,707 | -3.55% | 5520.8만 |
|---|
| 2025.11.03 | ₩18,111 | ₩18,164 | ₩17,583 | ₩17,629 | -2.66% | 3876.6만 |
|---|
| 2025.10.31 | ₩17,482 | ₩18,164 | ₩17,235 | ₩18,137 | +3.75% | 4482.1만 |
|---|
| 2025.10.30 | ₩18,111 | ₩18,151 | ₩17,362 | ₩17,362 | -4.13% | 3985만 |
|---|
| 2025.10.29 | ₩18,044 | ₩18,552 | ₩17,977 | ₩18,325 | +1.56% | 3492.2만 |
|---|
| 2025.10.28 | ₩17,924 | ₩18,218 | ₩17,656 | ₩18,044 | +0.67% | 4186.6만 |
|---|
| 2025.10.27 | ₩17,603 | ₩18,264 | ₩17,335 | ₩17,924 | +1.82% | 4828.1만 |
|---|
| 2025.10.24 | ₩17,663 | ₩17,736 | ₩17,289 | ₩17,349 | -1.78% | 2831.6만 |
|---|
| 2025.10.23 | ₩17,068 | ₩17,629 | ₩16,988 | ₩17,496 | +2.51% | 2600.1만 |
|---|
| 2025.10.22 | ₩17,496 | ₩17,710 | ₩17,001 | ₩17,269 | -1.30% | 4184.9만 |
|---|
| 2025.10.21 | ₩17,469 | ₩18,124 | ₩17,242 | ₩17,643 | +0.99% | 2796만 |
|---|
| 2025.10.20 | ₩17,108 | ₩17,576 | ₩16,921 | ₩17,482 | +2.19% | 3562.7만 |
|---|
| 2025.10.17 | ₩17,242 | ₩17,663 | ₩17,202 | ₩17,416 | +1.01% | 2400.4만 |
|---|
| 2025.10.16 | ₩17,937 | ₩17,937 | ₩17,122 | ₩17,255 | -3.80% | 2832.8만 |
|---|
| 2025.10.15 | ₩17,710 | ₩18,228 | ₩17,623 | ₩17,924 | +1.21% | 3608.3만 |
|---|
| 2025.10.14 | ₩17,188 | ₩17,736 | ₩16,854 | ₩17,536 | +2.02% | 2529.8만 |
|---|
| 2025.10.13 | ₩17,362 | ₩17,536 | ₩17,108 | ₩17,456 | +0.54% | 2198.9만 |
|---|
| 2025.10.10 | ₩17,536 | ₩17,643 | ₩16,934 | ₩17,108 | -2.44% | 2583.5만 |
|---|
| 2025.10.09 | ₩17,482 | ₩17,603 | ₩17,188 | ₩17,496 | +0.08% | 2777.6만 |
|---|
| 2025.10.08 | ₩17,750 | ₩17,910 | ₩17,442 | ₩17,549 | -1.13% | 2679.9만 |
|---|
| 2025.10.07 | ₩18,084 | ₩18,338 | ₩17,683 | ₩17,723 | -2.00% | 3171.1만 |
|---|
| 2025.10.06 | ₩18,351 | ₩18,578 | ₩17,990 | ₩18,044 | -1.68% | 2951.4만 |
|---|
| 2025.10.03 | ₩18,077 | ₩18,351 | ₩17,670 | ₩18,244 | +0.92% | 4588만 |
|---|
| 2025.10.02 | ₩18,886 | ₩18,913 | ₩17,656 | ₩18,084 | -4.25% | 7595.2만 |
|---|
| 2025.10.01 | ₩19,761 | ₩20,129 | ₩19,501 | ₩19,527 | -1.18% | 2734.6만 |
|---|
| 2025.09.30 | ₩20,383 | ₩20,730 | ₩19,447 | ₩19,621 | -3.74% | 4857.2만 |
|---|
| 2025.09.29 | ₩21,051 | ₩21,105 | ₩20,049 | ₩20,383 | -3.17% | 4600.5만 |
|---|
| 2025.09.26 | ₩21,131 | ₩21,612 | ₩20,811 | ₩20,837 | -1.39% | 3680.1만 |
|---|
| 2025.09.25 | ₩20,717 | ₩21,452 | ₩20,236 | ₩21,038 | +1.55% | 4479.4만 |
|---|
| 2025.09.24 | ₩20,730 | ₩21,318 | ₩20,134 | ₩21,105 | +1.81% | 5064.5만 |
|---|
| 2025.09.23 | ₩20,376 | ₩20,984 | ₩20,035 | ₩20,757 | +1.87% | 5383.3만 |
|---|
| 2025.09.22 | ₩19,120 | ₩20,623 | ₩18,859 | ₩20,369 | +6.54% | 7424.5만 |
|---|
| 2025.09.19 | ₩19,674 | ₩19,741 | ₩18,739 | ₩19,220 | -2.31% | 6867.2만 |
|---|
| 2025.09.18 | ₩19,100 | ₩19,969 | ₩18,811 | ₩19,621 | +2.73% | 4867만 |
|---|
| 2025.09.17 | ₩19,227 | ₩19,554 | ₩18,659 | ₩18,859 | -1.91% | 4786.6만 |
|---|
| 2025.09.16 | ₩18,405 | ₩19,581 | ₩18,351 | ₩19,140 | +3.99% | 6242.3만 |
|---|
| 2025.09.15 | ₩18,218 | ₩18,405 | ₩17,883 | ₩18,177 | -0.22% | 3081.9만 |
|---|
| 2025.09.12 | ₩18,712 | ₩18,766 | ₩16,801 | ₩17,990 | -3.86% | 6720만 |
|---|
| 2025.09.11 | ₩18,672 | ₩19,554 | ₩18,645 | ₩18,672 | 0.00% | 4047.2만 |
|---|
| 2025.09.10 | ₩18,632 | ₩19,073 | ₩18,351 | ₩18,592 | -0.22% | 3244.5만 |
|---|
| 2025.09.09 | ₩18,712 | ₩18,979 | ₩18,291 | ₩18,632 | -0.43% | 3060만 |
|---|
| 2025.09.08 | ₩19,026 | ₩19,147 | ₩18,472 | ₩18,699 | -1.72% | 5456.1만 |
|---|
| 2025.09.05 | ₩18,365 | ₩19,474 | ₩18,258 | ₩18,993 | +3.42% | 8713.5만 |
|---|
| 2025.09.04 | ₩19,193 | ₩19,207 | ₩17,883 | ₩18,311 | -4.60% | 8273.4만 |
|---|
| 2025.09.03 | ₩18,578 | ₩20,089 | ₩18,512 | ₩19,300 | +3.88% | 7765.5만 |
|---|
| 2025.09.02 | ₩17,777 | ₩18,645 | ₩17,349 | ₩18,538 | +4.29% | 5125.8만 |
|---|
| 2025.08.29 | ₩18,244 | ₩18,558 | ₩17,790 | ₩18,137 | -0.59% | 3963.4만 |
|---|
| 2025.08.28 | ₩17,830 | ₩18,258 | ₩17,496 | ₩18,231 | +2.25% | 3162.6만 |
|---|