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 | ₩19,067 | ₩19,288 | ₩18,472 | ₩18,659 | -2.14% | 2568.1만 |
| 2026.10.08 | ₩18,927 | ₩19,194 | ₩18,726 | ₩19,154 | +1.20% | 2620.1만 |
| 2026.10.07 | ₩19,101 | ₩19,308 | ₩18,847 | ₩19,167 | +0.35% | 2215.6만 |
| 2026.10.06 | ₩19,488 | ₩19,822 | ₩19,281 | ₩19,395 | -0.48% | 1729만 |
| 2026.10.02 | ₩20,410 | ₩20,531 | ₩18,659 | ₩19,114 | -6.35% | 6070.8만 |
| 2026.10.01 | ₩20,023 | ₩20,080 | ₩19,441 | ₩19,729 | -1.47% | 3204.2만 |
| 2026.09.30 | ₩20,183 | ₩20,424 | ₩19,923 | ₩19,969 | -1.06% | 2000.9만 |
| 2026.09.29 | ₩19,969 | ₩20,504 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,010 |
| +0.20% |
| 2889만 |
| 2026.09.28 | ₩20,397 | ₩20,544 | ₩19,715 | ₩19,769 | -3.08% | 2515.3만 |
|---|
| 2026.09.25 | ₩20,651 | ₩20,918 | ₩20,290 | ₩20,678 | +0.13% | 1669.4만 |
|---|
| 2026.09.24 | ₩19,929 | ₩20,818 | ₩19,784 | ₩20,437 | +2.55% | 2699.1만 |
|---|
| 2026.09.23 | ₩20,103 | ₩20,277 | ₩19,782 | ₩20,076 | -0.13% | 1715.3만 |
|---|
| 2026.09.22 | ₩20,771 | ₩20,972 | ₩20,130 | ₩20,237 | -2.57% | 2096.6만 |
|---|
| 2026.09.21 | ₩20,344 | ₩20,918 | ₩20,297 | ₩20,531 | +0.92% | 1988.5만 |
|---|
| 2026.09.18 | ₩20,644 | ₩20,912 | ₩19,923 | ₩20,036 | -2.95% | 3723.7만 |
|---|
| 2026.09.17 | ₩20,825 | ₩21,507 | ₩20,558 | ₩20,584 | -1.16% | 2680만 |
|---|
| 2026.09.16 | ₩20,845 | ₩21,024 | ₩19,822 | ₩20,357 | -2.34% | 3081.3만 |
|---|
| 2026.09.15 | ₩21,019 | ₩21,239 | ₩20,444 | ₩20,771 | -1.18% | 2111.5만 |
|---|
| 2026.09.14 | ₩21,206 | ₩21,720 | ₩21,039 | ₩21,199 | -0.03% | 1673.1만 |
|---|
| 2026.09.11 | ₩21,720 | ₩22,469 | ₩21,400 | ₩21,426 | -1.35% | 1906.4만 |
|---|
| 2026.09.10 | ₩21,052 | ₩21,928 | ₩20,798 | ₩21,453 | +1.90% | 1838.1만 |
|---|
| 2026.09.09 | ₩21,466 | ₩21,901 | ₩21,293 | ₩21,393 | -0.34% | 1849만 |
|---|
| 2026.09.08 | ₩21,172 | ₩21,787 | ₩20,865 | ₩21,613 | +2.08% | 1690.9만 |
|---|
| 2026.09.04 | ₩21,079 | ₩21,199 | ₩20,791 | ₩21,039 | -0.19% | 1413.5만 |
|---|
| 2026.09.03 | ₩21,106 | ₩21,446 | ₩20,972 | ₩21,266 | +0.76% | 1434.6만 |
|---|
| 2026.09.02 | ₩20,785 | ₩21,106 | ₩20,598 | ₩20,865 | +0.39% | 1535만 |
|---|
| 2026.09.01 | ₩20,959 | ₩21,190 | ₩20,544 | ₩20,765 | -0.92% | 1619.9만 |
|---|
| 2026.08.31 | ₩21,253 | ₩21,974 | ₩21,239 | ₩21,466 | +1.01% | 2331.8만 |
|---|
| 2026.08.28 | ₩22,068 | ₩22,362 | ₩20,858 | ₩21,480 | -2.67% | 4091.6만 |
|---|
| 2026.08.27 | ₩21,988 | ₩22,683 | ₩21,948 | ₩22,456 | +2.13% | 1633.4만 |
|---|
| 2026.08.26 | ₩22,268 | ₩22,383 | ₩21,279 | ₩21,827 | -1.98% | 1928.9만 |
|---|
| 2026.08.25 | ₩22,509 | ₩22,649 | ₩22,068 | ₩22,375 | -0.59% | 1288.4만 |
|---|
| 2026.08.24 | ₩22,710 | ₩22,930 | ₩22,148 | ₩22,188 | -2.30% | 2181.6만 |
|---|
| 2026.08.21 | ₩21,493 | ₩22,923 | ₩21,466 | ₩22,683 | +5.53% | 3531.6만 |
|---|
| 2026.08.20 | ₩20,999 | ₩21,627 | ₩20,771 | ₩21,400 | +1.91% | 1744만 |
|---|
| 2026.08.19 | ₩20,076 | ₩21,039 | ₩19,943 | ₩21,025 | +4.73% | 2391.7만 |
|---|
| 2026.08.18 | ₩19,502 | ₩19,849 | ₩19,248 | ₩19,756 | +1.30% | 2272.5만 |
|---|
| 2026.08.17 | ₩20,370 | ₩20,531 | ₩19,675 | ₩19,876 | -2.43% | 4373만 |
|---|
| 2026.08.14 | ₩21,132 | ₩21,253 | ₩20,477 | ₩20,531 | -2.85% | 1723.2만 |
|---|
| 2026.08.13 | ₩21,199 | ₩21,547 | ₩21,012 | ₩21,146 | -0.25% | 1216.6만 |
|---|
| 2026.08.12 | ₩22,108 | ₩22,175 | ₩21,199 | ₩21,293 | -3.69% | 1478.2만 |
|---|
| 2026.08.11 | ₩22,001 | ₩22,041 | ₩21,306 | ₩21,867 | -0.61% | 1541.4만 |
|---|
| 2026.08.10 | ₩21,560 | ₩22,001 | ₩21,266 | ₩21,908 | +1.61% | 1818.1만 |
|---|
| 2026.08.07 | ₩20,905 | ₩21,607 | ₩20,825 | ₩21,386 | +2.30% | 1768.1만 |
|---|
| 2026.08.06 | ₩20,571 | ₩21,212 | ₩20,451 | ₩20,558 | -0.06% | 1393.5만 |
|---|
| 2026.08.05 | ₩20,885 | ₩20,972 | ₩20,451 | ₩20,798 | -0.42% | 1768.1만 |
|---|
| 2026.08.04 | ₩20,892 | ₩21,319 | ₩20,678 | ₩21,065 | +0.83% | 2335.7만 |
|---|
| 2026.08.03 | ₩20,584 | ₩21,099 | ₩20,183 | ₩20,524 | -0.29% | 2232.8만 |
|---|
| 2026.07.31 | ₩22,683 | ₩22,963 | ₩20,243 | ₩20,344 | -10.31% | 5452.2만 |
|---|
| 2026.07.30 | ₩22,148 | ₩22,576 | ₩21,593 | ₩22,496 | +1.57% | 2686.7만 |
|---|
| 2026.07.29 | ₩22,322 | ₩22,629 | ₩21,573 | ₩21,827 | -2.22% | 1846.6만 |
|---|
| 2026.07.28 | ₩21,730 | ₩22,349 | ₩21,226 | ₩22,309 | +2.66% | 1612만 |
|---|
| 2026.07.27 | ₩21,974 | ₩22,442 | ₩21,720 | ₩22,028 | +0.24% | 3515.3만 |
|---|
| 2026.07.24 | ₩22,081 | ₩22,195 | ₩20,959 | ₩21,172 | -4.12% | 2745.7만 |
|---|
| 2026.07.23 | ₩22,669 | ₩22,750 | ₩21,867 | ₩22,001 | -2.95% | 3005만 |
|---|
| 2026.07.22 | ₩23,511 | ₩23,979 | ₩22,710 | ₩22,963 | -2.33% | 2119.7만 |
|---|
| 2026.07.21 | ₩23,231 | ₩23,759 | ₩22,897 | ₩23,739 | +2.19% | 2563.2만 |
|---|
| 2026.07.20 | ₩23,418 | ₩24,046 | ₩22,810 | ₩23,044 | -1.60% | 1588.2만 |
|---|
| 2026.07.17 | ₩22,309 | ₩23,385 | ₩22,041 | ₩23,331 | +4.58% | 2892.8만 |
|---|
| 2026.07.16 | ₩23,659 | ₩23,752 | ₩22,175 | ₩22,843 | -3.45% | 4110.5만 |
|---|
| 2026.07.15 | ₩23,806 | ₩25,109 | ₩23,625 | ₩23,792 | -0.06% | 2911.6만 |
|---|
| 2026.07.14 | ₩23,191 | ₩23,592 | ₩22,322 | ₩23,391 | +0.86% | 3126.9만 |
|---|
| 2026.07.13 | ₩23,391 | ₩23,786 | ₩22,790 | ₩23,137 | -1.09% | 2421.7만 |
|---|
| 2026.07.10 | ₩24,648 | ₩25,115 | ₩23,364 | ₩23,364 | -5.21% | 4015.1만 |
|---|
| 2026.07.09 | ₩22,097 | ₩24,367 | ₩21,894 | ₩24,220 | +9.61% | 8406.9만 |
|---|
| 2026.07.08 | ₩20,945 | ₩22,442 | ₩20,626 | ₩22,268 | +6.32% | 1.1억 |
|---|
| 2026.07.07 | ₩23,621 | ₩24,180 | ₩21,894 | ₩22,041 | -6.69% | 9117.6만 |
|---|
| 2026.07.06 | ₩24,795 | ₩27,000 | ₩24,581 | ₩26,920 | +8.57% | 4243.6만 |
|---|
| 2026.07.02 | ₩24,026 | ₩26,452 | ₩23,806 | ₩24,902 | +3.64% | 7821.3만 |
|---|
| 2026.07.01 | ₩23,097 | ₩23,792 | ₩22,816 | ₩22,963 | -0.58% | 2698.7만 |
|---|
| 2026.06.30 | ₩22,195 | ₩23,458 | ₩21,908 | ₩23,191 | +4.49% | 3137.4만 |
|---|
| 2026.06.29 | ₩21,112 | ₩22,562 | ₩20,811 | ₩22,469 | +6.43% | 3877.6만 |
|---|
| 2026.06.26 | ₩19,468 | ₩21,012 | ₩19,435 | ₩20,892 | +7.31% | 4259.2만 |
|---|
| 2026.06.25 | ₩19,568 | ₩19,889 | ₩19,181 | ₩19,862 | +1.50% | 2674만 |
|---|
| 2026.06.24 | ₩19,876 | ₩20,397 | ₩19,187 | ₩19,568 | -1.55% | 2313.8만 |
|---|
| 2026.06.23 | ₩20,010 | ₩20,444 | ₩19,796 | ₩19,903 | -0.53% | 2429만 |
|---|
| 2026.06.22 | ₩21,841 | ₩21,867 | ₩20,150 | ₩20,183 | -7.59% | 2734.8만 |
|---|
| 2026.06.18 | ₩21,994 | ₩22,196 | ₩21,426 | ₩22,081 | +0.40% | 3171.2만 |
|---|
| 2026.06.17 | ₩21,380 | ₩22,649 | ₩21,346 | ₩21,734 | +1.66% | 3414.8만 |
|---|
| 2026.06.16 | ₩22,101 | ₩22,135 | ₩21,025 | ₩21,293 | -3.66% | 2545.8만 |
|---|
| 2026.06.15 | ₩22,763 | ₩22,850 | ₩22,108 | ₩22,295 | -2.06% | 2019.3만 |
|---|
| 2026.06.12 | ₩20,952 | ₩22,422 | ₩20,631 | ₩22,402 | +6.92% | 3177.9만 |
|---|
| 2026.06.11 | ₩19,689 | ₩20,905 | ₩19,357 | ₩20,771 | +5.50% | 2901.2만 |
|---|
| 2026.06.10 | ₩20,948 | ₩21,119 | ₩19,575 | ₩19,729 | -5.82% | 2507.5만 |
|---|
| 2026.06.09 | ₩22,536 | ₩22,616 | ₩20,370 | ₩21,025 | -6.70% | 3983.8만 |
|---|
| 2026.06.08 | ₩22,335 | ₩23,525 | ₩21,881 | ₩22,509 | +0.78% | 2263.4만 |
|---|
| 2026.06.05 | ₩24,006 | ₩24,060 | ₩21,700 | ₩21,854 | -8.96% | 3594.5만 |
|---|
| 2026.06.04 | ₩24,019 | ₩24,795 | ₩23,725 | ₩24,220 | +0.83% | 3516.2만 |
|---|
| 2026.06.03 | ₩22,803 | ₩24,634 | ₩22,609 | ₩24,420 | +7.09% | 5185.7만 |
|---|
| 2026.06.02 | ₩22,710 | ₩23,645 | ₩22,282 | ₩23,111 | +1.77% | 3925만 |
|---|
| 2026.06.01 | ₩21,573 | ₩22,990 | ₩21,253 | ₩22,656 | +5.02% | 4348.4만 |
|---|
| 2026.05.29 | ₩20,357 | ₩22,188 | ₩20,197 | ₩21,787 | +7.03% | 5945.2만 |
|---|
| 2026.05.28 | ₩19,528 | ₩20,410 | ₩19,368 | ₩20,317 | +4.04% | 2314.6만 |
|---|
| 2026.05.27 | ₩19,314 | ₩19,862 | ₩19,314 | ₩19,649 | +1.73% | 2327.4만 |
|---|
| 2026.05.26 | ₩19,187 | ₩19,647 | ₩18,920 | ₩19,234 | +0.24% | 2291.5만 |
|---|
| 2026.05.22 | ₩18,934 | ₩19,248 | ₩18,813 | ₩19,007 | +0.39% | 2707.3만 |
|---|
| 2026.05.21 | ₩18,218 | ₩19,047 | ₩18,125 | ₩18,913 | +3.82% | 2500.3만 |
|---|
| 2026.05.20 | ₩17,470 | ₩18,419 | ₩17,074 | ₩18,352 | +5.05% | 4463.2만 |
|---|
| 2026.05.19 | ₩17,684 | ₩17,717 | ₩16,908 | ₩17,243 | -2.49% | 4123.2만 |
|---|
| 2026.05.18 | ₩18,406 | ₩18,432 | ₩17,563 | ₩17,844 | -3.05% | 2954.4만 |
|---|
| 2026.05.15 | ₩18,780 | ₩18,907 | ₩18,259 | ₩18,432 | -1.85% | 4219.7만 |
|---|
| 2026.05.14 | ₩19,047 | ₩19,822 | ₩18,974 | ₩19,408 | +1.89% | 2130.4만 |
|---|
| 2026.05.13 | ₩18,593 | ₩19,622 | ₩18,539 | ₩19,074 | +2.59% | 2925.5만 |
|---|
| 2026.05.12 | ₩18,726 | ₩18,967 | ₩18,232 | ₩18,646 | -0.43% | 2225.3만 |
|---|
| 2026.05.11 | ₩18,873 | ₩19,174 | ₩18,713 | ₩18,820 | -0.28% | 2621.6만 |
|---|
| 2026.05.08 | ₩19,074 | ₩19,174 | ₩18,499 | ₩19,007 | -0.35% | 3162.3만 |
|---|
| 2026.05.07 | ₩19,491 | ₩19,568 | ₩18,867 | ₩18,954 | -2.76% | 2612.8만 |
|---|
| 2026.05.06 | ₩19,622 | ₩19,762 | ₩19,274 | ₩19,355 | -1.36% | 2473.9만 |
|---|
| 2026.05.05 | ₩19,582 | ₩20,143 | ₩19,355 | ₩19,515 | -0.34% | 2821.1만 |
|---|
| 2026.05.04 | ₩20,263 | ₩20,263 | ₩19,234 | ₩19,395 | -4.29% | 4884.4만 |
|---|
| 2026.05.01 | ₩20,818 | ₩21,420 | ₩20,063 | ₩20,076 | -3.56% | 5343.5만 |
|---|
| 2026.04.30 | ₩21,680 | ₩22,302 | ₩21,226 | ₩21,921 | +1.11% | 3119.4만 |
|---|
| 2026.04.29 | ₩21,386 | ₩21,573 | ₩21,219 | ₩21,466 | +0.37% | 1622.4만 |
|---|
| 2026.04.28 | ₩22,041 | ₩22,101 | ₩21,333 | ₩21,573 | -2.12% | 1628.6만 |
|---|
| 2026.04.27 | ₩22,081 | ₩22,716 | ₩22,055 | ₩22,349 | +1.21% | 2117.6만 |
|---|
| 2026.04.24 | ₩22,656 | ₩22,816 | ₩21,734 | ₩22,081 | -2.54% | 2380만 |
|---|
| 2026.04.23 | ₩23,405 | ₩23,765 | ₩22,349 | ₩22,656 | -3.20% | 2426.9만 |
|---|
| 2026.04.22 | ₩23,258 | ₩24,153 | ₩23,064 | ₩23,712 | +1.95% | 2616만 |
|---|
| 2026.04.21 | ₩22,816 | ₩23,371 | ₩22,516 | ₩22,923 | +0.47% | 2136.4만 |
|---|
| 2026.04.20 | ₩22,763 | ₩22,923 | ₩22,402 | ₩22,616 | -0.65% | 1962만 |
|---|
| 2026.04.17 | ₩22,877 | ₩23,759 | ₩22,843 | ₩23,030 | +0.67% | 3223.5만 |
|---|
| 2026.04.16 | ₩22,242 | ₩22,770 | ₩21,881 | ₩22,576 | +1.50% | 2913.2만 |
|---|
| 2026.04.15 | ₩21,400 | ₩22,041 | ₩21,259 | ₩21,934 | +2.50% | 2347.5만 |
|---|
| 2026.04.14 | ₩21,814 | ₩22,335 | ₩21,119 | ₩21,373 | -2.02% | 2918.3만 |
|---|
| 2026.04.13 | ₩20,584 | ₩21,373 | ₩20,384 | ₩21,253 | +3.25% | 2241.6만 |
|---|
| 2026.04.10 | ₩20,544 | ₩21,212 | ₩20,451 | ₩20,624 | +0.39% | 1933.4만 |
|---|
| 2026.04.09 | ₩20,103 | ₩20,624 | ₩19,869 | ₩20,370 | +1.33% | 1662.5만 |
|---|
| 2026.04.08 | ₩20,705 | ₩20,878 | ₩19,869 | ₩20,237 | -2.26% | 3190.5만 |
|---|
| 2026.04.07 | ₩20,183 | ₩20,317 | ₩19,281 | ₩19,635 | -2.72% | 2777.9만 |
|---|
| 2026.04.06 | ₩20,571 | ₩20,972 | ₩19,916 | ₩20,437 | -0.65% | 2276.7만 |
|---|
| 2026.04.02 | ₩19,969 | ₩20,691 | ₩19,542 | ₩20,584 | +3.08% | 2072만 |
|---|
| 2026.04.01 | ₩20,765 | ₩21,146 | ₩19,876 | ₩19,969 | -3.83% | 2217.8만 |
|---|
| 2026.03.31 | ₩19,461 | ₩20,263 | ₩19,288 | ₩20,116 | +3.37% | 2408.6만 |
|---|
| 2026.03.30 | ₩19,916 | ₩20,040 | ₩19,034 | ₩19,368 | -2.75% | 1971.5만 |
|---|
| 2026.03.27 | ₩20,290 | ₩20,364 | ₩19,649 | ₩19,742 | -2.70% | 2235.2만 |
|---|
| 2026.03.26 | ₩20,611 | ₩20,985 | ₩20,223 | ₩20,330 | -1.36% | 1686.3만 |
|---|
| 2026.03.25 | ₩21,734 | ₩22,081 | ₩20,778 | ₩20,878 | -3.94% | 2033.1만 |
|---|
| 2026.03.24 | ₩20,680 | ₩21,560 | ₩20,537 | ₩21,520 | +4.06% | 1944.4만 |
|---|
| 2026.03.23 | ₩20,517 | ₩21,814 | ₩20,464 | ₩21,079 | +2.74% | 3734.8만 |
|---|
| 2026.03.20 | ₩21,333 | ₩21,453 | ₩19,796 | ₩19,929 | -6.58% | 5101.7만 |
|---|
| 2026.03.19 | ₩22,135 | ₩22,883 | ₩20,778 | ₩21,547 | -2.66% | 7892.8만 |
|---|
| 2026.03.18 | ₩20,918 | ₩21,437 | ₩20,718 | ₩20,758 | -0.77% | 1914.5만 |
|---|
| 2026.03.17 | ₩20,464 | ₩21,480 | ₩20,437 | ₩21,146 | +3.33% | 2253.7만 |
|---|
| 2026.03.16 | ₩20,096 | ₩20,651 | ₩19,849 | ₩20,491 | +1.96% | 2504.2만 |
|---|
| 2026.03.13 | ₩20,410 | ₩20,791 | ₩19,796 | ₩19,862 | -2.69% | 3098.3만 |
|---|
| 2026.03.12 | ₩22,188 | ₩22,442 | ₩20,370 | ₩20,451 | -7.83% | 3737.4만 |
|---|
| 2026.03.11 | ₩22,115 | ₩22,549 | ₩21,567 | ₩22,255 | +0.63% | 2136.1만 |
|---|
| 2026.03.10 | ₩22,322 | ₩23,465 | ₩22,055 | ₩22,108 | -0.96% | 5113.9만 |
|---|
| 2026.03.09 | ₩20,203 | ₩21,346 | ₩20,119 | ₩21,212 | +5.00% | 2566.6만 |
|---|
| 2026.03.06 | ₩19,809 | ₩20,878 | ₩19,782 | ₩20,544 | +3.71% | 2493만 |
|---|
| 2026.03.05 | ₩19,535 | ₩20,424 | ₩19,448 | ₩20,304 | +3.93% | 2769.7만 |
|---|
| 2026.03.04 | ₩20,023 | ₩20,497 | ₩19,829 | ₩19,943 | -0.40% | 2384.8만 |
|---|
| 2026.03.03 | ₩19,689 | ₩20,852 | ₩19,461 | ₩20,183 | +2.51% | 2528.3만 |
|---|
| 2026.03.02 | ₩20,050 | ₩20,344 | ₩19,649 | ₩20,063 | +0.07% | 2018.8만 |
|---|
| 2026.02.27 | ₩20,504 | ₩20,771 | ₩19,929 | ₩20,491 | -0.07% | 3421.4만 |
|---|
| 2026.02.26 | ₩20,290 | ₩21,079 | ₩20,223 | ₩20,865 | +2.83% | 2347만 |
|---|
| 2026.02.25 | ₩20,451 | ₩20,992 | ₩20,290 | ₩20,384 | -0.33% | 1928.3만 |
|---|
| 2026.02.24 | ₩20,177 | ₩20,517 | ₩19,695 | ₩20,210 | +0.17% | 2102.5만 |
|---|
| 2026.02.23 | ₩20,163 | ₩20,524 | ₩19,642 | ₩19,996 | -0.83% | 1746만 |
|---|
| 2026.02.20 | ₩20,497 | ₩20,611 | ₩20,063 | ₩20,410 | -0.42% | 2086.1만 |
|---|
| 2026.02.19 | ₩21,293 | ₩21,333 | ₩20,143 | ₩20,838 | -2.13% | 2870.4만 |
|---|
| 2026.02.18 | ₩22,048 | ₩22,838 | ₩21,484 | ₩21,587 | -2.09% | 3010.2만 |
|---|
| 2026.02.17 | ₩23,244 | ₩23,605 | ₩21,894 | ₩22,014 | -5.29% | 5597.2만 |
|---|
| 2026.02.13 | ₩23,752 | ₩24,701 | ₩21,921 | ₩23,699 | -0.23% | 1.3억 |
|---|
| 2026.02.12 | ₩19,729 | ₩19,822 | ₩18,633 | ₩18,713 | -5.15% | 3802.4만 |
|---|
| 2026.02.11 | ₩20,263 | ₩20,370 | ₩19,134 | ₩19,729 | -2.64% | 2713.6만 |
|---|
| 2026.02.10 | ₩19,956 | ₩20,845 | ₩19,836 | ₩19,996 | +0.20% | 3761.6만 |
|---|
| 2026.02.09 | ₩19,809 | ₩20,177 | ₩19,154 | ₩19,635 | -0.88% | 3185.9만 |
|---|
| 2026.02.06 | ₩18,492 | ₩20,036 | ₩18,472 | ₩19,782 | +6.98% | 3130.8만 |
|---|
| 2026.02.05 | ₩18,860 | ₩19,167 | ₩18,152 | ₩18,352 | -2.69% | 2946.9만 |
|---|
| 2026.02.04 | ₩19,461 | ₩19,548 | ₩18,847 | ₩19,208 | -1.30% | 2337.1만 |
|---|
| 2026.02.03 | ₩19,314 | ₩19,782 | ₩18,606 | ₩19,261 | -0.28% | 2567.3만 |
|---|
| 2026.02.02 | ₩19,642 | ₩19,715 | ₩19,234 | ₩19,301 | -1.74% | 1926.9만 |
|---|
| 2026.01.30 | ₩20,183 | ₩20,410 | ₩19,381 | ₩19,715 | -2.32% | 2535.1만 |
|---|
| 2026.01.29 | ₩20,497 | ₩20,791 | ₩19,865 | ₩20,277 | -1.08% | 2347.5만 |
|---|
| 2026.01.28 | ₩20,624 | ₩20,711 | ₩20,223 | ₩20,317 | -1.49% | 1904.2만 |
|---|
| 2026.01.27 | ₩21,139 | ₩21,139 | ₩20,203 | ₩20,410 | -3.45% | 2121.9만 |
|---|
| 2026.01.26 | ₩21,147 | ₩21,226 | ₩20,798 | ₩21,052 | -0.45% | 1786.4만 |
|---|
| 2026.01.23 | ₩21,827 | ₩21,854 | ₩21,079 | ₩21,319 | -2.33% | 2044.2만 |
|---|
| 2026.01.22 | ₩22,095 | ₩22,696 | ₩21,680 | ₩21,814 | -1.27% | 2035만 |
|---|
| 2026.01.21 | ₩21,948 | ₩22,268 | ₩21,520 | ₩22,014 | +0.30% | 2360.2만 |
|---|
| 2026.01.20 | ₩21,687 | ₩21,787 | ₩21,199 | ₩21,600 | -0.40% | 2980.8만 |
|---|
| 2026.01.16 | ₩22,984 | ₩23,044 | ₩22,161 | ₩22,282 | -3.05% | 2692.5만 |
|---|
| 2026.01.15 | ₩23,364 | ₩23,485 | ₩22,556 | ₩22,803 | -2.40% | 2924.5만 |
|---|
| 2026.01.14 | ₩24,387 | ₩24,394 | ₩22,810 | ₩23,391 | -4.08% | 5301.1만 |
|---|
| 2026.01.13 | ₩25,530 | ₩25,597 | ₩24,922 | ₩25,196 | -1.31% | 2478.8만 |
|---|
| 2026.01.12 | ₩25,029 | ₩25,991 | ₩24,768 | ₩25,597 | +2.27% | 2927.9만 |
|---|
| 2026.01.09 | ₩26,659 | ₩26,960 | ₩25,443 | ₩25,690 | -3.63% | 3246.7만 |
|---|
| 2026.01.08 | ₩26,606 | ₩28,003 | ₩26,332 | ₩26,586 | -0.08% | 3667.3만 |
|---|
| 2026.01.07 | ₩26,011 | ₩27,508 | ₩24,982 | ₩26,813 | +3.08% | 4213.7만 |
|---|
| 2026.01.06 | ₩26,252 | ₩26,866 | ₩25,236 | ₩26,105 | -0.56% | 3468.8만 |
|---|
| 2026.01.05 | ₩26,024 | ₩26,733 | ₩25,610 | ₩26,185 | +0.62% | 3107.2만 |
|---|
| 2026.01.02 | ₩26,439 | ₩27,682 | ₩25,262 | ₩25,944 | -1.87% | 4274만 |
|---|
| 2025.12.31 | ₩26,225 | ₩26,619 | ₩25,797 | ₩26,345 | +0.46% | 2157.4만 |
|---|
| 2025.12.30 | ₩27,642 | ₩27,642 | ₩25,770 | ₩26,185 | -5.27% | 3860.8만 |
|---|
| 2025.12.29 | ₩27,588 | ₩28,123 | ₩27,174 | ₩27,628 | +0.15% | 2070.8만 |
|---|
| 2025.12.26 | ₩28,363 | ₩28,805 | ₩27,762 | ₩27,936 | -1.51% | 2050.3만 |
|---|
| 2025.12.24 | ₩28,216 | ₩28,718 | ₩27,842 | ₩28,243 | +0.09% | 1063만 |
|---|
| 2025.12.23 | ₩28,992 | ₩29,005 | ₩27,655 | ₩28,310 | -2.35% | 3876.4만 |
|---|
| 2025.12.22 | ₩30,034 | ₩30,328 | ₩28,905 | ₩29,072 | -3.20% | 3844.9만 |
|---|
| 2025.12.19 | ₩27,147 | ₩30,262 | ₩27,147 | ₩30,008 | +10.54% | 1.1억 |
|---|
| 2025.12.18 | ₩24,407 | ₩27,174 | ₩24,407 | ₩27,107 | +11.06% | 6724.5만 |
|---|
| 2025.12.17 | ₩24,193 | ₩24,608 | ₩23,525 | ₩23,565 | -2.60% | 3217.3만 |
|---|
| 2025.12.16 | ₩24,902 | ₩25,356 | ₩23,578 | ₩23,926 | -3.92% | 4620.7만 |
|---|
| 2025.12.15 | ₩24,875 | ₩26,171 | ₩24,554 | ₩24,995 | +0.48% | 6434.1만 |
|---|
| 2025.12.12 | ₩22,482 | ₩26,198 | ₩22,362 | ₩24,621 | +9.51% | 1억 |
|---|
| 2025.12.11 | ₩23,278 | ₩23,278 | ₩21,025 | ₩21,961 | -5.66% | 9713만 |
|---|
| 2025.12.10 | ₩23,565 | ₩24,608 | ₩23,331 | ₩23,391 | -0.74% | 4801.7만 |
|---|
| 2025.12.09 | ₩23,351 | ₩23,786 | ₩23,217 | ₩23,672 | +1.37% | 2145.1만 |
|---|
| 2025.12.08 | ₩23,478 | ₩23,672 | ₩22,776 | ₩23,538 | +0.26% | 4182.9만 |
|---|
| 2025.12.05 | ₩24,166 | ₩24,862 | ₩23,939 | ₩23,993 | -0.72% | 4057.5만 |
|---|
| 2025.12.04 | ₩23,538 | ₩24,287 | ₩23,217 | ₩24,140 | +2.56% | 3917.2만 |
|---|
| 2025.12.03 | ₩22,990 | ₩23,926 | ₩22,589 | ₩23,431 | +1.92% | 3199.4만 |
|---|
| 2025.12.02 | ₩23,030 | ₩23,618 | ₩22,776 | ₩23,030 | 0.00% | 3443.9만 |
|---|
| 2025.12.01 | ₩22,121 | ₩23,779 | ₩22,071 | ₩22,937 | +3.69% | 4338.1만 |
|---|
| 2025.11.28 | ₩21,908 | ₩22,796 | ₩21,734 | ₩22,536 | +2.87% | 1854.3만 |
|---|
| 2025.11.26 | ₩20,865 | ₩22,028 | ₩20,727 | ₩21,627 | +3.65% | 3545.1만 |
|---|
| 2025.11.25 | ₩20,203 | ₩20,938 | ₩19,909 | ₩20,798 | +2.94% | 3008.8만 |
|---|
| 2025.11.24 | ₩20,090 | ₩20,384 | ₩19,622 | ₩20,277 | +0.93% | 4234.5만 |
|---|
| 2025.11.21 | ₩19,695 | ₩20,210 | ₩18,646 | ₩19,862 | +0.85% | 4049.9만 |
|---|
| 2025.11.20 | ₩19,963 | ₩20,892 | ₩19,502 | ₩19,595 | -1.84% | 4553.9만 |
|---|
| 2025.11.19 | ₩19,822 | ₩19,956 | ₩19,154 | ₩19,675 | -0.74% | 5191.1만 |
|---|
| 2025.11.18 | ₩19,622 | ₩20,491 | ₩19,248 | ₩20,036 | +2.11% | 4076.2만 |
|---|
| 2025.11.17 | ₩20,063 | ₩20,370 | ₩19,421 | ₩19,876 | -0.93% | 5830.3만 |
|---|
| 2025.11.14 | ₩20,985 | ₩21,212 | ₩20,143 | ₩20,197 | -3.76% | 6006.9만 |
|---|
| 2025.11.13 | ₩23,044 | ₩23,672 | ₩21,667 | ₩21,908 | -4.93% | 5877.5만 |
|---|
| 2025.11.12 | ₩23,465 | ₩23,672 | ₩21,921 | ₩23,418 | -0.20% | 7237.2만 |
|---|
| 2025.11.11 | ₩21,894 | ₩24,233 | ₩21,654 | ₩24,086 | +10.01% | 1.1억 |
|---|
| 2025.11.10 | ₩20,771 | ₩22,389 | ₩20,063 | ₩21,934 | +5.60% | 1억 |
|---|
| 2025.11.07 | ₩20,130 | ₩20,551 | ₩19,047 | ₩20,357 | +1.13% | 6578.2만 |
|---|
| 2025.11.06 | ₩20,397 | ₩20,865 | ₩19,355 | ₩20,344 | -0.26% | 8873.5만 |
|---|
| 2025.11.05 | ₩17,824 | ₩21,186 | ₩17,724 | ₩20,611 | +15.64% | 2억 |
|---|
| 2025.11.04 | ₩17,323 | ₩17,350 | ₩16,561 | ₩16,708 | -3.55% | 5520.8만 |
|---|
| 2025.11.03 | ₩18,111 | ₩18,165 | ₩17,583 | ₩17,630 | -2.66% | 3876.6만 |
|---|
| 2025.10.31 | ₩17,483 | ₩18,165 | ₩17,236 | ₩18,138 | +3.75% | 4482.1만 |
|---|
| 2025.10.30 | ₩18,111 | ₩18,152 | ₩17,363 | ₩17,363 | -4.13% | 3985만 |
|---|
| 2025.10.29 | ₩18,045 | ₩18,553 | ₩17,978 | ₩18,325 | +1.56% | 3492.2만 |
|---|
| 2025.10.28 | ₩17,924 | ₩18,218 | ₩17,657 | ₩18,045 | +0.67% | 4186.6만 |
|---|
| 2025.10.27 | ₩17,604 | ₩18,265 | ₩17,336 | ₩17,924 | +1.82% | 4828.1만 |
|---|
| 2025.10.24 | ₩17,664 | ₩17,737 | ₩17,289 | ₩17,350 | -1.78% | 2831.6만 |
|---|
| 2025.10.23 | ₩17,069 | ₩17,630 | ₩16,989 | ₩17,497 | +2.51% | 2600.1만 |
|---|
| 2025.10.22 | ₩17,497 | ₩17,710 | ₩17,002 | ₩17,269 | -1.30% | 4184.9만 |
|---|
| 2025.10.21 | ₩17,470 | ₩18,125 | ₩17,243 | ₩17,644 | +0.99% | 2796만 |
|---|
| 2025.10.20 | ₩17,109 | ₩17,577 | ₩16,922 | ₩17,483 | +2.19% | 3562.7만 |
|---|
| 2025.10.17 | ₩17,243 | ₩17,664 | ₩17,203 | ₩17,416 | +1.01% | 2400.4만 |
|---|
| 2025.10.16 | ₩17,938 | ₩17,938 | ₩17,122 | ₩17,256 | -3.80% | 2832.8만 |
|---|
| 2025.10.15 | ₩17,710 | ₩18,229 | ₩17,624 | ₩17,924 | +1.21% | 3608.3만 |
|---|
| 2025.10.14 | ₩17,189 | ₩17,737 | ₩16,855 | ₩17,537 | +2.02% | 2529.8만 |
|---|
| 2025.10.13 | ₩17,363 | ₩17,537 | ₩17,109 | ₩17,457 | +0.54% | 2198.9만 |
|---|
| 2025.10.10 | ₩17,537 | ₩17,644 | ₩16,935 | ₩17,109 | -2.44% | 2583.5만 |
|---|
| 2025.10.09 | ₩17,483 | ₩17,604 | ₩17,189 | ₩17,497 | +0.08% | 2777.6만 |
|---|
| 2025.10.08 | ₩17,751 | ₩17,911 | ₩17,443 | ₩17,550 | -1.13% | 2679.9만 |
|---|
| 2025.10.07 | ₩18,085 | ₩18,339 | ₩17,684 | ₩17,724 | -2.00% | 3171.1만 |
|---|
| 2025.10.06 | ₩18,352 | ₩18,579 | ₩17,991 | ₩18,045 | -1.68% | 2951.4만 |
|---|
| 2025.10.03 | ₩18,078 | ₩18,352 | ₩17,670 | ₩18,245 | +0.92% | 4588만 |
|---|
| 2025.10.02 | ₩18,887 | ₩18,913 | ₩17,657 | ₩18,085 | -4.25% | 7595.2만 |
|---|
| 2025.10.01 | ₩19,762 | ₩20,130 | ₩19,502 | ₩19,528 | -1.18% | 2734.6만 |
|---|
| 2025.09.30 | ₩20,384 | ₩20,731 | ₩19,448 | ₩19,622 | -3.74% | 4857.2만 |
|---|
| 2025.09.29 | ₩21,052 | ₩21,106 | ₩20,050 | ₩20,384 | -3.17% | 4600.5만 |
|---|
| 2025.09.26 | ₩21,132 | ₩21,613 | ₩20,811 | ₩20,838 | -1.39% | 3680.1만 |
|---|
| 2025.09.25 | ₩20,718 | ₩21,453 | ₩20,237 | ₩21,039 | +1.55% | 4479.4만 |
|---|
| 2025.09.24 | ₩20,731 | ₩21,319 | ₩20,135 | ₩21,106 | +1.81% | 5064.5만 |
|---|
| 2025.09.23 | ₩20,377 | ₩20,985 | ₩20,036 | ₩20,758 | +1.87% | 5383.3만 |
|---|
| 2025.09.22 | ₩19,121 | ₩20,624 | ₩18,860 | ₩20,370 | +6.54% | 7424.5만 |
|---|
| 2025.09.19 | ₩19,675 | ₩19,742 | ₩18,740 | ₩19,221 | -2.31% | 6867.2만 |
|---|
| 2025.09.18 | ₩19,101 | ₩19,969 | ₩18,812 | ₩19,622 | +2.73% | 4867만 |
|---|
| 2025.09.17 | ₩19,228 | ₩19,555 | ₩18,659 | ₩18,860 | -1.91% | 4786.6만 |
|---|
| 2025.09.16 | ₩18,406 | ₩19,582 | ₩18,352 | ₩19,141 | +3.99% | 6242.3만 |
|---|
| 2025.09.15 | ₩18,218 | ₩18,406 | ₩17,884 | ₩18,178 | -0.22% | 3081.9만 |
|---|
| 2025.09.12 | ₩18,713 | ₩18,766 | ₩16,802 | ₩17,991 | -3.86% | 6720만 |
|---|
| 2025.09.11 | ₩18,673 | ₩19,555 | ₩18,646 | ₩18,673 | 0.00% | 4047.2만 |
|---|
| 2025.09.10 | ₩18,633 | ₩19,074 | ₩18,352 | ₩18,593 | -0.22% | 3244.5만 |
|---|
| 2025.09.09 | ₩18,713 | ₩18,980 | ₩18,292 | ₩18,633 | -0.43% | 3060만 |
|---|
| 2025.09.08 | ₩19,027 | ₩19,147 | ₩18,472 | ₩18,700 | -1.72% | 5456.1만 |
|---|
| 2025.09.05 | ₩18,365 | ₩19,475 | ₩18,259 | ₩18,994 | +3.42% | 8713.5만 |
|---|
| 2025.09.04 | ₩19,194 | ₩19,208 | ₩17,884 | ₩18,312 | -4.60% | 8273.4만 |
|---|
| 2025.09.03 | ₩18,579 | ₩20,090 | ₩18,512 | ₩19,301 | +3.88% | 7765.5만 |
|---|
| 2025.09.02 | ₩17,777 | ₩18,646 | ₩17,350 | ₩18,539 | +4.29% | 5125.8만 |
|---|
| 2025.08.29 | ₩18,245 | ₩18,559 | ₩17,791 | ₩18,138 | -0.59% | 3963.4만 |
|---|
| 2025.08.28 | ₩17,831 | ₩18,259 | ₩17,497 | ₩18,232 | +2.25% | 3162.6만 |
|---|