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 | ₩19,053 | ₩19,273 | ₩18,458 | ₩18,645 | -2.14% | 2568.1만 |
| 2026.10.08 | ₩18,912 | ₩19,180 | ₩18,712 | ₩19,139 | +1.20% | 2620.1만 |
| 2026.10.07 | ₩19,086 | ₩19,293 | ₩18,832 | ₩19,153 | +0.35% | 2215.6만 |
| 2026.10.06 | ₩19,473 | ₩19,807 | ₩19,266 | ₩19,380 | -0.48% | 1729만 |
| 2026.10.02 | ₩20,395 | ₩20,515 | ₩18,645 | ₩19,099 | -6.35% | 6070.8만 |
| 2026.10.01 | ₩20,008 | ₩20,065 | ₩19,427 | ₩19,714 | -1.47% | 3204.2만 |
| 2026.09.30 | ₩20,168 | ₩20,408 | ₩19,907 | ₩19,954 | -1.06% | 2000.9만 |
| 2026.09.29 | ₩19,954 | ₩20,488 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,994 |
| +0.20% |
| 2889만 |
| 2026.09.28 | ₩20,382 | ₩20,528 | ₩19,700 | ₩19,754 | -3.08% | 2515.3만 |
|---|
| 2026.09.25 | ₩20,635 | ₩20,902 | ₩20,275 | ₩20,662 | +0.13% | 1669.4만 |
|---|
| 2026.09.24 | ₩19,914 | ₩20,802 | ₩19,769 | ₩20,422 | +2.55% | 2699.1만 |
|---|
| 2026.09.23 | ₩20,088 | ₩20,261 | ₩19,767 | ₩20,061 | -0.13% | 1715.3만 |
|---|
| 2026.09.22 | ₩20,756 | ₩20,956 | ₩20,114 | ₩20,221 | -2.57% | 2096.6만 |
|---|
| 2026.09.21 | ₩20,328 | ₩20,902 | ₩20,281 | ₩20,515 | +0.92% | 1988.5만 |
|---|
| 2026.09.18 | ₩20,629 | ₩20,896 | ₩19,907 | ₩20,021 | -2.95% | 3723.7만 |
|---|
| 2026.09.17 | ₩20,809 | ₩21,490 | ₩20,542 | ₩20,569 | -1.16% | 2680만 |
|---|
| 2026.09.16 | ₩20,829 | ₩21,008 | ₩19,807 | ₩20,341 | -2.34% | 3081.3만 |
|---|
| 2026.09.15 | ₩21,003 | ₩21,223 | ₩20,428 | ₩20,756 | -1.18% | 2111.5만 |
|---|
| 2026.09.14 | ₩21,190 | ₩21,704 | ₩21,023 | ₩21,183 | -0.03% | 1673.1만 |
|---|
| 2026.09.11 | ₩21,704 | ₩22,452 | ₩21,383 | ₩21,410 | -1.35% | 1906.4만 |
|---|
| 2026.09.10 | ₩21,036 | ₩21,911 | ₩20,782 | ₩21,437 | +1.90% | 1838.1만 |
|---|
| 2026.09.09 | ₩21,450 | ₩21,884 | ₩21,276 | ₩21,377 | -0.34% | 1849만 |
|---|
| 2026.09.08 | ₩21,156 | ₩21,771 | ₩20,849 | ₩21,597 | +2.08% | 1690.9만 |
|---|
| 2026.09.04 | ₩21,063 | ₩21,183 | ₩20,776 | ₩21,023 | -0.19% | 1413.5만 |
|---|
| 2026.09.03 | ₩21,089 | ₩21,430 | ₩20,956 | ₩21,250 | +0.76% | 1434.6만 |
|---|
| 2026.09.02 | ₩20,769 | ₩21,089 | ₩20,582 | ₩20,849 | +0.39% | 1535만 |
|---|
| 2026.09.01 | ₩20,943 | ₩21,174 | ₩20,528 | ₩20,749 | -0.92% | 1619.9만 |
|---|
| 2026.08.31 | ₩21,236 | ₩21,958 | ₩21,223 | ₩21,450 | +1.01% | 2331.8만 |
|---|
| 2026.08.28 | ₩22,051 | ₩22,345 | ₩20,842 | ₩21,463 | -2.67% | 4091.6만 |
|---|
| 2026.08.27 | ₩21,971 | ₩22,665 | ₩21,931 | ₩22,438 | +2.13% | 1633.4만 |
|---|
| 2026.08.26 | ₩22,251 | ₩22,366 | ₩21,263 | ₩21,811 | -1.98% | 1928.9만 |
|---|
| 2026.08.25 | ₩22,492 | ₩22,632 | ₩22,051 | ₩22,358 | -0.59% | 1288.4만 |
|---|
| 2026.08.24 | ₩22,692 | ₩22,913 | ₩22,131 | ₩22,171 | -2.30% | 2181.6만 |
|---|
| 2026.08.21 | ₩21,477 | ₩22,906 | ₩21,450 | ₩22,665 | +5.53% | 3531.6만 |
|---|
| 2026.08.20 | ₩20,983 | ₩21,610 | ₩20,756 | ₩21,383 | +1.91% | 1744만 |
|---|
| 2026.08.19 | ₩20,061 | ₩21,023 | ₩19,927 | ₩21,009 | +4.73% | 2391.7만 |
|---|
| 2026.08.18 | ₩19,487 | ₩19,834 | ₩19,233 | ₩19,740 | +1.30% | 2272.5만 |
|---|
| 2026.08.17 | ₩20,355 | ₩20,515 | ₩19,660 | ₩19,861 | -2.43% | 4373만 |
|---|
| 2026.08.14 | ₩21,116 | ₩21,236 | ₩20,462 | ₩20,515 | -2.85% | 1723.2만 |
|---|
| 2026.08.13 | ₩21,183 | ₩21,530 | ₩20,996 | ₩21,130 | -0.25% | 1216.6만 |
|---|
| 2026.08.12 | ₩22,091 | ₩22,158 | ₩21,183 | ₩21,276 | -3.69% | 1478.2만 |
|---|
| 2026.08.11 | ₩21,984 | ₩22,024 | ₩21,290 | ₩21,851 | -0.61% | 1541.4만 |
|---|
| 2026.08.10 | ₩21,544 | ₩21,984 | ₩21,250 | ₩21,891 | +1.61% | 1818.1만 |
|---|
| 2026.08.07 | ₩20,889 | ₩21,590 | ₩20,809 | ₩21,370 | +2.30% | 1768.1만 |
|---|
| 2026.08.06 | ₩20,555 | ₩21,196 | ₩20,435 | ₩20,542 | -0.06% | 1393.5만 |
|---|
| 2026.08.05 | ₩20,869 | ₩20,956 | ₩20,435 | ₩20,782 | -0.42% | 1768.1만 |
|---|
| 2026.08.04 | ₩20,876 | ₩21,303 | ₩20,662 | ₩21,049 | +0.83% | 2335.7만 |
|---|
| 2026.08.03 | ₩20,569 | ₩21,083 | ₩20,168 | ₩20,508 | -0.29% | 2232.8만 |
|---|
| 2026.07.31 | ₩22,665 | ₩22,946 | ₩20,228 | ₩20,328 | -10.31% | 5452.2만 |
|---|
| 2026.07.30 | ₩22,131 | ₩22,559 | ₩21,577 | ₩22,478 | +1.57% | 2686.7만 |
|---|
| 2026.07.29 | ₩22,305 | ₩22,612 | ₩21,557 | ₩21,811 | -2.22% | 1846.6만 |
|---|
| 2026.07.28 | ₩21,713 | ₩22,332 | ₩21,210 | ₩22,291 | +2.66% | 1612만 |
|---|
| 2026.07.27 | ₩21,958 | ₩22,425 | ₩21,704 | ₩22,011 | +0.24% | 3515.3만 |
|---|
| 2026.07.24 | ₩22,064 | ₩22,178 | ₩20,943 | ₩21,156 | -4.12% | 2745.7만 |
|---|
| 2026.07.23 | ₩22,652 | ₩22,732 | ₩21,851 | ₩21,984 | -2.95% | 3005만 |
|---|
| 2026.07.22 | ₩23,494 | ₩23,961 | ₩22,692 | ₩22,946 | -2.33% | 2119.7만 |
|---|
| 2026.07.21 | ₩23,213 | ₩23,741 | ₩22,879 | ₩23,721 | +2.19% | 2563.2만 |
|---|
| 2026.07.20 | ₩23,400 | ₩24,028 | ₩22,792 | ₩23,026 | -1.60% | 1588.2만 |
|---|
| 2026.07.17 | ₩22,291 | ₩23,367 | ₩22,024 | ₩23,313 | +4.58% | 2892.8만 |
|---|
| 2026.07.16 | ₩23,640 | ₩23,734 | ₩22,158 | ₩22,826 | -3.45% | 4110.5만 |
|---|
| 2026.07.15 | ₩23,787 | ₩25,090 | ₩23,607 | ₩23,774 | -0.06% | 2911.6만 |
|---|
| 2026.07.14 | ₩23,173 | ₩23,574 | ₩22,305 | ₩23,373 | +0.86% | 3126.9만 |
|---|
| 2026.07.13 | ₩23,373 | ₩23,767 | ₩22,772 | ₩23,120 | -1.09% | 2421.7만 |
|---|
| 2026.07.10 | ₩24,629 | ₩25,096 | ₩23,347 | ₩23,347 | -5.21% | 4015.1만 |
|---|
| 2026.07.09 | ₩22,080 | ₩24,348 | ₩21,877 | ₩24,201 | +9.61% | 8406.9만 |
|---|
| 2026.07.08 | ₩20,929 | ₩22,425 | ₩20,610 | ₩22,251 | +6.32% | 1.1억 |
|---|
| 2026.07.07 | ₩23,603 | ₩24,161 | ₩21,877 | ₩22,024 | -6.69% | 9117.6만 |
|---|
| 2026.07.06 | ₩24,776 | ₩26,980 | ₩24,562 | ₩26,899 | +8.57% | 4243.6만 |
|---|
| 2026.07.02 | ₩24,008 | ₩26,432 | ₩23,787 | ₩24,883 | +3.64% | 7821.3만 |
|---|
| 2026.07.01 | ₩23,080 | ₩23,774 | ₩22,799 | ₩22,946 | -0.58% | 2698.7만 |
|---|
| 2026.06.30 | ₩22,178 | ₩23,440 | ₩21,891 | ₩23,173 | +4.49% | 3137.4만 |
|---|
| 2026.06.29 | ₩21,096 | ₩22,545 | ₩20,796 | ₩22,452 | +6.43% | 3877.6만 |
|---|
| 2026.06.26 | ₩19,453 | ₩20,996 | ₩19,420 | ₩20,876 | +7.31% | 4259.2만 |
|---|
| 2026.06.25 | ₩19,553 | ₩19,874 | ₩19,166 | ₩19,847 | +1.50% | 2674만 |
|---|
| 2026.06.24 | ₩19,861 | ₩20,382 | ₩19,173 | ₩19,553 | -1.55% | 2313.8만 |
|---|
| 2026.06.23 | ₩19,994 | ₩20,428 | ₩19,781 | ₩19,887 | -0.53% | 2429만 |
|---|
| 2026.06.22 | ₩21,824 | ₩21,851 | ₩20,134 | ₩20,168 | -7.59% | 2734.8만 |
|---|
| 2026.06.18 | ₩21,978 | ₩22,179 | ₩21,410 | ₩22,064 | +0.40% | 3171.2만 |
|---|
| 2026.06.17 | ₩21,363 | ₩22,632 | ₩21,330 | ₩21,717 | +1.66% | 3414.8만 |
|---|
| 2026.06.16 | ₩22,084 | ₩22,118 | ₩21,009 | ₩21,276 | -3.66% | 2545.8만 |
|---|
| 2026.06.15 | ₩22,746 | ₩22,832 | ₩22,091 | ₩22,278 | -2.06% | 2019.3만 |
|---|
| 2026.06.12 | ₩20,936 | ₩22,405 | ₩20,615 | ₩22,385 | +6.92% | 3177.9만 |
|---|
| 2026.06.11 | ₩19,674 | ₩20,889 | ₩19,342 | ₩20,756 | +5.50% | 2901.2만 |
|---|
| 2026.06.10 | ₩20,932 | ₩21,103 | ₩19,560 | ₩19,714 | -5.82% | 2507.5만 |
|---|
| 2026.06.09 | ₩22,519 | ₩22,599 | ₩20,355 | ₩21,009 | -6.70% | 3983.8만 |
|---|
| 2026.06.08 | ₩22,318 | ₩23,507 | ₩21,864 | ₩22,492 | +0.78% | 2263.4만 |
|---|
| 2026.06.05 | ₩23,988 | ₩24,041 | ₩21,684 | ₩21,837 | -8.96% | 3594.5만 |
|---|
| 2026.06.04 | ₩24,001 | ₩24,776 | ₩23,707 | ₩24,201 | +0.83% | 3516.2만 |
|---|
| 2026.06.03 | ₩22,786 | ₩24,615 | ₩22,592 | ₩24,402 | +7.09% | 5185.7만 |
|---|
| 2026.06.02 | ₩22,692 | ₩23,627 | ₩22,265 | ₩23,093 | +1.77% | 3925만 |
|---|
| 2026.06.01 | ₩21,557 | ₩22,973 | ₩21,236 | ₩22,639 | +5.02% | 4348.4만 |
|---|
| 2026.05.29 | ₩20,341 | ₩22,171 | ₩20,181 | ₩21,771 | +7.03% | 5945.2만 |
|---|
| 2026.05.28 | ₩19,513 | ₩20,395 | ₩19,353 | ₩20,301 | +4.04% | 2314.6만 |
|---|
| 2026.05.27 | ₩19,300 | ₩19,847 | ₩19,300 | ₩19,634 | +1.73% | 2327.4만 |
|---|
| 2026.05.26 | ₩19,173 | ₩19,632 | ₩18,906 | ₩19,220 | +0.24% | 2291.5만 |
|---|
| 2026.05.22 | ₩18,919 | ₩19,233 | ₩18,799 | ₩18,993 | +0.39% | 2707.3만 |
|---|
| 2026.05.21 | ₩18,205 | ₩19,033 | ₩18,111 | ₩18,899 | +3.82% | 2500.3만 |
|---|
| 2026.05.20 | ₩17,457 | ₩18,405 | ₩17,061 | ₩18,338 | +5.05% | 4463.2만 |
|---|
| 2026.05.19 | ₩17,670 | ₩17,704 | ₩16,896 | ₩17,229 | -2.49% | 4123.2만 |
|---|
| 2026.05.18 | ₩18,391 | ₩18,418 | ₩17,550 | ₩17,831 | -3.05% | 2954.4만 |
|---|
| 2026.05.15 | ₩18,765 | ₩18,892 | ₩18,245 | ₩18,418 | -1.85% | 4219.7만 |
|---|
| 2026.05.14 | ₩19,033 | ₩19,807 | ₩18,959 | ₩19,393 | +1.89% | 2130.4만 |
|---|
| 2026.05.13 | ₩18,578 | ₩19,607 | ₩18,525 | ₩19,059 | +2.59% | 2925.5만 |
|---|
| 2026.05.12 | ₩18,712 | ₩18,952 | ₩18,218 | ₩18,632 | -0.43% | 2225.3만 |
|---|
| 2026.05.11 | ₩18,859 | ₩19,159 | ₩18,699 | ₩18,806 | -0.28% | 2621.6만 |
|---|
| 2026.05.08 | ₩19,059 | ₩19,159 | ₩18,485 | ₩18,993 | -0.35% | 3162.3만 |
|---|
| 2026.05.07 | ₩19,476 | ₩19,553 | ₩18,852 | ₩18,939 | -2.76% | 2612.8만 |
|---|
| 2026.05.06 | ₩19,607 | ₩19,747 | ₩19,260 | ₩19,340 | -1.36% | 2473.9만 |
|---|
| 2026.05.05 | ₩19,567 | ₩20,128 | ₩19,340 | ₩19,500 | -0.34% | 2821.1만 |
|---|
| 2026.05.04 | ₩20,248 | ₩20,248 | ₩19,220 | ₩19,380 | -4.29% | 4884.4만 |
|---|
| 2026.05.01 | ₩20,802 | ₩21,403 | ₩20,048 | ₩20,061 | -3.56% | 5343.5만 |
|---|
| 2026.04.30 | ₩21,664 | ₩22,285 | ₩21,210 | ₩21,904 | +1.11% | 3119.4만 |
|---|
| 2026.04.29 | ₩21,370 | ₩21,557 | ₩21,203 | ₩21,450 | +0.37% | 1622.4만 |
|---|
| 2026.04.28 | ₩22,024 | ₩22,084 | ₩21,316 | ₩21,557 | -2.12% | 1628.6만 |
|---|
| 2026.04.27 | ₩22,064 | ₩22,699 | ₩22,038 | ₩22,332 | +1.21% | 2117.6만 |
|---|
| 2026.04.24 | ₩22,639 | ₩22,799 | ₩21,717 | ₩22,064 | -2.54% | 2380만 |
|---|
| 2026.04.23 | ₩23,387 | ₩23,747 | ₩22,332 | ₩22,639 | -3.20% | 2426.9만 |
|---|
| 2026.04.22 | ₩23,240 | ₩24,135 | ₩23,046 | ₩23,694 | +1.95% | 2616만 |
|---|
| 2026.04.21 | ₩22,799 | ₩23,353 | ₩22,499 | ₩22,906 | +0.47% | 2136.4만 |
|---|
| 2026.04.20 | ₩22,746 | ₩22,906 | ₩22,385 | ₩22,599 | -0.65% | 1962만 |
|---|
| 2026.04.17 | ₩22,859 | ₩23,741 | ₩22,826 | ₩23,013 | +0.67% | 3223.5만 |
|---|
| 2026.04.16 | ₩22,225 | ₩22,752 | ₩21,864 | ₩22,559 | +1.50% | 2913.2만 |
|---|
| 2026.04.15 | ₩21,383 | ₩22,024 | ₩21,243 | ₩21,918 | +2.50% | 2347.5만 |
|---|
| 2026.04.14 | ₩21,797 | ₩22,318 | ₩21,103 | ₩21,357 | -2.02% | 2918.3만 |
|---|
| 2026.04.13 | ₩20,569 | ₩21,357 | ₩20,368 | ₩21,236 | +3.25% | 2241.6만 |
|---|
| 2026.04.10 | ₩20,528 | ₩21,196 | ₩20,435 | ₩20,609 | +0.39% | 1933.4만 |
|---|
| 2026.04.09 | ₩20,088 | ₩20,609 | ₩19,854 | ₩20,355 | +1.33% | 1662.5만 |
|---|
| 2026.04.08 | ₩20,689 | ₩20,862 | ₩19,854 | ₩20,221 | -2.26% | 3190.5만 |
|---|
| 2026.04.07 | ₩20,168 | ₩20,301 | ₩19,266 | ₩19,620 | -2.72% | 2777.9만 |
|---|
| 2026.04.06 | ₩20,555 | ₩20,956 | ₩19,901 | ₩20,422 | -0.65% | 2276.7만 |
|---|
| 2026.04.02 | ₩19,954 | ₩20,675 | ₩19,527 | ₩20,569 | +3.08% | 2072만 |
|---|
| 2026.04.01 | ₩20,749 | ₩21,130 | ₩19,861 | ₩19,954 | -3.83% | 2217.8만 |
|---|
| 2026.03.31 | ₩19,447 | ₩20,248 | ₩19,273 | ₩20,101 | +3.37% | 2408.6만 |
|---|
| 2026.03.30 | ₩19,901 | ₩20,025 | ₩19,019 | ₩19,353 | -2.75% | 1971.5만 |
|---|
| 2026.03.27 | ₩20,275 | ₩20,348 | ₩19,634 | ₩19,727 | -2.70% | 2235.2만 |
|---|
| 2026.03.26 | ₩20,595 | ₩20,969 | ₩20,208 | ₩20,315 | -1.36% | 1686.3만 |
|---|
| 2026.03.25 | ₩21,717 | ₩22,064 | ₩20,762 | ₩20,862 | -3.94% | 2033.1만 |
|---|
| 2026.03.24 | ₩20,665 | ₩21,544 | ₩20,522 | ₩21,503 | +4.06% | 1944.4만 |
|---|
| 2026.03.23 | ₩20,502 | ₩21,797 | ₩20,448 | ₩21,063 | +2.74% | 3734.8만 |
|---|
| 2026.03.20 | ₩21,316 | ₩21,437 | ₩19,781 | ₩19,914 | -6.58% | 5101.7만 |
|---|
| 2026.03.19 | ₩22,118 | ₩22,866 | ₩20,762 | ₩21,530 | -2.66% | 7892.8만 |
|---|
| 2026.03.18 | ₩20,902 | ₩21,421 | ₩20,702 | ₩20,742 | -0.77% | 1914.5만 |
|---|
| 2026.03.17 | ₩20,448 | ₩21,463 | ₩20,422 | ₩21,130 | +3.33% | 2253.7만 |
|---|
| 2026.03.16 | ₩20,081 | ₩20,635 | ₩19,834 | ₩20,475 | +1.96% | 2504.2만 |
|---|
| 2026.03.13 | ₩20,395 | ₩20,776 | ₩19,781 | ₩19,847 | -2.69% | 3098.3만 |
|---|
| 2026.03.12 | ₩22,171 | ₩22,425 | ₩20,355 | ₩20,435 | -7.83% | 3737.4만 |
|---|
| 2026.03.11 | ₩22,098 | ₩22,532 | ₩21,550 | ₩22,238 | +0.63% | 2136.1만 |
|---|
| 2026.03.10 | ₩22,305 | ₩23,447 | ₩22,038 | ₩22,091 | -0.96% | 5113.9만 |
|---|
| 2026.03.09 | ₩20,188 | ₩21,330 | ₩20,104 | ₩21,196 | +5.00% | 2566.6만 |
|---|
| 2026.03.06 | ₩19,794 | ₩20,862 | ₩19,767 | ₩20,528 | +3.71% | 2493만 |
|---|
| 2026.03.05 | ₩19,520 | ₩20,408 | ₩19,433 | ₩20,288 | +3.93% | 2769.7만 |
|---|
| 2026.03.04 | ₩20,008 | ₩20,482 | ₩19,814 | ₩19,927 | -0.40% | 2384.8만 |
|---|
| 2026.03.03 | ₩19,674 | ₩20,836 | ₩19,447 | ₩20,168 | +2.51% | 2528.3만 |
|---|
| 2026.03.02 | ₩20,034 | ₩20,328 | ₩19,634 | ₩20,048 | +0.07% | 2018.8만 |
|---|
| 2026.02.27 | ₩20,488 | ₩20,756 | ₩19,914 | ₩20,475 | -0.07% | 3421.4만 |
|---|
| 2026.02.26 | ₩20,275 | ₩21,063 | ₩20,208 | ₩20,849 | +2.83% | 2347만 |
|---|
| 2026.02.25 | ₩20,435 | ₩20,976 | ₩20,275 | ₩20,368 | -0.33% | 1928.3만 |
|---|
| 2026.02.24 | ₩20,161 | ₩20,502 | ₩19,680 | ₩20,195 | +0.17% | 2102.5만 |
|---|
| 2026.02.23 | ₩20,148 | ₩20,508 | ₩19,627 | ₩19,981 | -0.83% | 1746만 |
|---|
| 2026.02.20 | ₩20,482 | ₩20,595 | ₩20,048 | ₩20,395 | -0.42% | 2086.1만 |
|---|
| 2026.02.19 | ₩21,276 | ₩21,316 | ₩20,128 | ₩20,822 | -2.13% | 2870.4만 |
|---|
| 2026.02.18 | ₩22,031 | ₩22,820 | ₩21,467 | ₩21,570 | -2.09% | 3010.2만 |
|---|
| 2026.02.17 | ₩23,226 | ₩23,587 | ₩21,877 | ₩21,998 | -5.29% | 5597.2만 |
|---|
| 2026.02.13 | ₩23,734 | ₩24,682 | ₩21,904 | ₩23,681 | -0.23% | 1.3억 |
|---|
| 2026.02.12 | ₩19,714 | ₩19,807 | ₩18,619 | ₩18,699 | -5.15% | 3802.4만 |
|---|
| 2026.02.11 | ₩20,248 | ₩20,355 | ₩19,119 | ₩19,714 | -2.64% | 2713.6만 |
|---|
| 2026.02.10 | ₩19,941 | ₩20,829 | ₩19,821 | ₩19,981 | +0.20% | 3761.6만 |
|---|
| 2026.02.09 | ₩19,794 | ₩20,161 | ₩19,139 | ₩19,620 | -0.88% | 3185.9만 |
|---|
| 2026.02.06 | ₩18,478 | ₩20,021 | ₩18,458 | ₩19,767 | +6.98% | 3130.8만 |
|---|
| 2026.02.05 | ₩18,846 | ₩19,153 | ₩18,138 | ₩18,338 | -2.69% | 2946.9만 |
|---|
| 2026.02.04 | ₩19,447 | ₩19,533 | ₩18,832 | ₩19,193 | -1.30% | 2337.1만 |
|---|
| 2026.02.03 | ₩19,300 | ₩19,767 | ₩18,592 | ₩19,246 | -0.28% | 2567.3만 |
|---|
| 2026.02.02 | ₩19,627 | ₩19,700 | ₩19,220 | ₩19,286 | -1.74% | 1926.9만 |
|---|
| 2026.01.30 | ₩20,168 | ₩20,395 | ₩19,366 | ₩19,700 | -2.32% | 2535.1만 |
|---|
| 2026.01.29 | ₩20,482 | ₩20,776 | ₩19,850 | ₩20,261 | -1.08% | 2347.5만 |
|---|
| 2026.01.28 | ₩20,609 | ₩20,695 | ₩20,208 | ₩20,301 | -1.49% | 1904.2만 |
|---|
| 2026.01.27 | ₩21,123 | ₩21,123 | ₩20,188 | ₩20,395 | -3.45% | 2121.9만 |
|---|
| 2026.01.26 | ₩21,131 | ₩21,210 | ₩20,782 | ₩21,036 | -0.45% | 1786.4만 |
|---|
| 2026.01.23 | ₩21,811 | ₩21,837 | ₩21,063 | ₩21,303 | -2.33% | 2044.2만 |
|---|
| 2026.01.22 | ₩22,078 | ₩22,679 | ₩21,664 | ₩21,797 | -1.27% | 2035만 |
|---|
| 2026.01.21 | ₩21,931 | ₩22,251 | ₩21,503 | ₩21,998 | +0.30% | 2360.2만 |
|---|
| 2026.01.20 | ₩21,670 | ₩21,771 | ₩21,183 | ₩21,584 | -0.40% | 2980.8만 |
|---|
| 2026.01.16 | ₩22,966 | ₩23,026 | ₩22,145 | ₩22,265 | -3.05% | 2692.5만 |
|---|
| 2026.01.15 | ₩23,347 | ₩23,467 | ₩22,539 | ₩22,786 | -2.40% | 2924.5만 |
|---|
| 2026.01.14 | ₩24,368 | ₩24,375 | ₩22,792 | ₩23,373 | -4.08% | 5301.1만 |
|---|
| 2026.01.13 | ₩25,510 | ₩25,577 | ₩24,903 | ₩25,176 | -1.31% | 2478.8만 |
|---|
| 2026.01.12 | ₩25,009 | ₩25,971 | ₩24,749 | ₩25,577 | +2.27% | 2927.9만 |
|---|
| 2026.01.09 | ₩26,639 | ₩26,939 | ₩25,424 | ₩25,671 | -3.63% | 3246.7만 |
|---|
| 2026.01.08 | ₩26,586 | ₩27,981 | ₩26,312 | ₩26,565 | -0.08% | 3667.3만 |
|---|
| 2026.01.07 | ₩25,991 | ₩27,487 | ₩24,963 | ₩26,793 | +3.08% | 4213.7만 |
|---|
| 2026.01.06 | ₩26,232 | ₩26,846 | ₩25,217 | ₩26,085 | -0.56% | 3468.8만 |
|---|
| 2026.01.05 | ₩26,005 | ₩26,712 | ₩25,590 | ₩26,165 | +0.62% | 3107.2만 |
|---|
| 2026.01.02 | ₩26,419 | ₩27,661 | ₩25,243 | ₩25,924 | -1.87% | 4274만 |
|---|
| 2025.12.31 | ₩26,205 | ₩26,599 | ₩25,777 | ₩26,325 | +0.46% | 2157.4만 |
|---|
| 2025.12.30 | ₩27,621 | ₩27,621 | ₩25,751 | ₩26,165 | -5.27% | 3860.8만 |
|---|
| 2025.12.29 | ₩27,567 | ₩28,101 | ₩27,153 | ₩27,607 | +0.15% | 2070.8만 |
|---|
| 2025.12.26 | ₩28,342 | ₩28,783 | ₩27,741 | ₩27,914 | -1.51% | 2050.3만 |
|---|
| 2025.12.24 | ₩28,195 | ₩28,696 | ₩27,821 | ₩28,222 | +0.09% | 1063만 |
|---|
| 2025.12.23 | ₩28,970 | ₩28,983 | ₩27,634 | ₩28,288 | -2.35% | 3876.4만 |
|---|
| 2025.12.22 | ₩30,011 | ₩30,305 | ₩28,883 | ₩29,050 | -3.20% | 3844.9만 |
|---|
| 2025.12.19 | ₩27,126 | ₩30,238 | ₩27,126 | ₩29,985 | +10.54% | 1.1억 |
|---|
| 2025.12.18 | ₩24,388 | ₩27,153 | ₩24,388 | ₩27,086 | +11.06% | 6724.5만 |
|---|
| 2025.12.17 | ₩24,175 | ₩24,589 | ₩23,507 | ₩23,547 | -2.60% | 3217.3만 |
|---|
| 2025.12.16 | ₩24,883 | ₩25,337 | ₩23,560 | ₩23,908 | -3.92% | 4620.7만 |
|---|
| 2025.12.15 | ₩24,856 | ₩26,151 | ₩24,535 | ₩24,976 | +0.48% | 6434.1만 |
|---|
| 2025.12.12 | ₩22,465 | ₩26,178 | ₩22,345 | ₩24,602 | +9.51% | 1억 |
|---|
| 2025.12.11 | ₩23,260 | ₩23,260 | ₩21,009 | ₩21,944 | -5.66% | 9713만 |
|---|
| 2025.12.10 | ₩23,547 | ₩24,589 | ₩23,313 | ₩23,373 | -0.74% | 4801.7만 |
|---|
| 2025.12.09 | ₩23,333 | ₩23,767 | ₩23,200 | ₩23,654 | +1.37% | 2145.1만 |
|---|
| 2025.12.08 | ₩23,460 | ₩23,654 | ₩22,759 | ₩23,520 | +0.26% | 4182.9만 |
|---|
| 2025.12.05 | ₩24,148 | ₩24,843 | ₩23,921 | ₩23,974 | -0.72% | 4057.5만 |
|---|
| 2025.12.04 | ₩23,520 | ₩24,268 | ₩23,200 | ₩24,121 | +2.56% | 3917.2만 |
|---|
| 2025.12.03 | ₩22,973 | ₩23,908 | ₩22,572 | ₩23,413 | +1.92% | 3199.4만 |
|---|
| 2025.12.02 | ₩23,013 | ₩23,600 | ₩22,759 | ₩23,013 | 0.00% | 3443.9만 |
|---|
| 2025.12.01 | ₩22,105 | ₩23,761 | ₩22,054 | ₩22,919 | +3.69% | 4338.1만 |
|---|
| 2025.11.28 | ₩21,891 | ₩22,779 | ₩21,717 | ₩22,519 | +2.87% | 1854.3만 |
|---|
| 2025.11.26 | ₩20,849 | ₩22,011 | ₩20,711 | ₩21,610 | +3.65% | 3545.1만 |
|---|
| 2025.11.25 | ₩20,188 | ₩20,922 | ₩19,894 | ₩20,782 | +2.94% | 3008.8만 |
|---|
| 2025.11.24 | ₩20,074 | ₩20,368 | ₩19,607 | ₩20,261 | +0.93% | 4234.5만 |
|---|
| 2025.11.21 | ₩19,680 | ₩20,195 | ₩18,632 | ₩19,847 | +0.85% | 4049.9만 |
|---|
| 2025.11.20 | ₩19,947 | ₩20,876 | ₩19,487 | ₩19,580 | -1.84% | 4553.9만 |
|---|
| 2025.11.19 | ₩19,807 | ₩19,941 | ₩19,139 | ₩19,660 | -0.74% | 5191.1만 |
|---|
| 2025.11.18 | ₩19,607 | ₩20,475 | ₩19,233 | ₩20,021 | +2.11% | 4076.2만 |
|---|
| 2025.11.17 | ₩20,048 | ₩20,355 | ₩19,407 | ₩19,861 | -0.93% | 5830.3만 |
|---|
| 2025.11.14 | ₩20,969 | ₩21,196 | ₩20,128 | ₩20,181 | -3.76% | 6006.9만 |
|---|
| 2025.11.13 | ₩23,026 | ₩23,654 | ₩21,650 | ₩21,891 | -4.93% | 5877.5만 |
|---|
| 2025.11.12 | ₩23,447 | ₩23,654 | ₩21,904 | ₩23,400 | -0.20% | 7237.2만 |
|---|
| 2025.11.11 | ₩21,877 | ₩24,215 | ₩21,637 | ₩24,068 | +10.01% | 1.1억 |
|---|
| 2025.11.10 | ₩20,756 | ₩22,372 | ₩20,048 | ₩21,918 | +5.60% | 1억 |
|---|
| 2025.11.07 | ₩20,114 | ₩20,535 | ₩19,033 | ₩20,341 | +1.13% | 6578.2만 |
|---|
| 2025.11.06 | ₩20,382 | ₩20,849 | ₩19,340 | ₩20,328 | -0.26% | 8873.5만 |
|---|
| 2025.11.05 | ₩17,810 | ₩21,170 | ₩17,710 | ₩20,595 | +15.64% | 2억 |
|---|
| 2025.11.04 | ₩17,310 | ₩17,336 | ₩16,548 | ₩16,695 | -3.55% | 5520.8만 |
|---|
| 2025.11.03 | ₩18,098 | ₩18,151 | ₩17,570 | ₩17,617 | -2.66% | 3876.6만 |
|---|
| 2025.10.31 | ₩17,470 | ₩18,151 | ₩17,223 | ₩18,124 | +3.75% | 4482.1만 |
|---|
| 2025.10.30 | ₩18,098 | ₩18,138 | ₩17,350 | ₩17,350 | -4.13% | 3985만 |
|---|
| 2025.10.29 | ₩18,031 | ₩18,538 | ₩17,964 | ₩18,311 | +1.56% | 3492.2만 |
|---|
| 2025.10.28 | ₩17,911 | ₩18,205 | ₩17,644 | ₩18,031 | +0.67% | 4186.6만 |
|---|
| 2025.10.27 | ₩17,590 | ₩18,251 | ₩17,323 | ₩17,911 | +1.82% | 4828.1만 |
|---|
| 2025.10.24 | ₩17,650 | ₩17,724 | ₩17,276 | ₩17,336 | -1.78% | 2831.6만 |
|---|
| 2025.10.23 | ₩17,056 | ₩17,617 | ₩16,976 | ₩17,483 | +2.51% | 2600.1만 |
|---|
| 2025.10.22 | ₩17,483 | ₩17,697 | ₩16,989 | ₩17,256 | -1.30% | 4184.9만 |
|---|
| 2025.10.21 | ₩17,457 | ₩18,111 | ₩17,229 | ₩17,630 | +0.99% | 2796만 |
|---|
| 2025.10.20 | ₩17,096 | ₩17,563 | ₩16,909 | ₩17,470 | +2.19% | 3562.7만 |
|---|
| 2025.10.17 | ₩17,229 | ₩17,650 | ₩17,189 | ₩17,403 | +1.01% | 2400.4만 |
|---|
| 2025.10.16 | ₩17,924 | ₩17,924 | ₩17,109 | ₩17,243 | -3.80% | 2832.8만 |
|---|
| 2025.10.15 | ₩17,697 | ₩18,215 | ₩17,610 | ₩17,911 | +1.21% | 3608.3만 |
|---|
| 2025.10.14 | ₩17,176 | ₩17,724 | ₩16,842 | ₩17,523 | +2.02% | 2529.8만 |
|---|
| 2025.10.13 | ₩17,350 | ₩17,523 | ₩17,096 | ₩17,443 | +0.54% | 2198.9만 |
|---|
| 2025.10.10 | ₩17,523 | ₩17,630 | ₩16,922 | ₩17,096 | -2.44% | 2583.5만 |
|---|
| 2025.10.09 | ₩17,470 | ₩17,590 | ₩17,176 | ₩17,483 | +0.08% | 2777.6만 |
|---|
| 2025.10.08 | ₩17,737 | ₩17,897 | ₩17,430 | ₩17,537 | -1.13% | 2679.9만 |
|---|
| 2025.10.07 | ₩18,071 | ₩18,325 | ₩17,670 | ₩17,710 | -2.00% | 3171.1만 |
|---|
| 2025.10.06 | ₩18,338 | ₩18,565 | ₩17,977 | ₩18,031 | -1.68% | 2951.4만 |
|---|
| 2025.10.03 | ₩18,064 | ₩18,338 | ₩17,657 | ₩18,231 | +0.92% | 4588만 |
|---|
| 2025.10.02 | ₩18,872 | ₩18,899 | ₩17,644 | ₩18,071 | -4.25% | 7595.2만 |
|---|
| 2025.10.01 | ₩19,747 | ₩20,114 | ₩19,487 | ₩19,513 | -1.18% | 2734.6만 |
|---|
| 2025.09.30 | ₩20,368 | ₩20,715 | ₩19,433 | ₩19,607 | -3.74% | 4857.2만 |
|---|
| 2025.09.29 | ₩21,036 | ₩21,089 | ₩20,034 | ₩20,368 | -3.17% | 4600.5만 |
|---|
| 2025.09.26 | ₩21,116 | ₩21,597 | ₩20,796 | ₩20,822 | -1.39% | 3680.1만 |
|---|
| 2025.09.25 | ₩20,702 | ₩21,437 | ₩20,221 | ₩21,023 | +1.55% | 4479.4만 |
|---|
| 2025.09.24 | ₩20,715 | ₩21,303 | ₩20,120 | ₩21,089 | +1.81% | 5064.5만 |
|---|
| 2025.09.23 | ₩20,362 | ₩20,969 | ₩20,021 | ₩20,742 | +1.87% | 5383.3만 |
|---|
| 2025.09.22 | ₩19,106 | ₩20,609 | ₩18,846 | ₩20,355 | +6.54% | 7424.5만 |
|---|
| 2025.09.19 | ₩19,660 | ₩19,727 | ₩18,725 | ₩19,206 | -2.31% | 6867.2만 |
|---|
| 2025.09.18 | ₩19,086 | ₩19,954 | ₩18,798 | ₩19,607 | +2.73% | 4867만 |
|---|
| 2025.09.17 | ₩19,213 | ₩19,540 | ₩18,645 | ₩18,846 | -1.91% | 4786.6만 |
|---|
| 2025.09.16 | ₩18,391 | ₩19,567 | ₩18,338 | ₩19,126 | +3.99% | 6242.3만 |
|---|
| 2025.09.15 | ₩18,205 | ₩18,391 | ₩17,871 | ₩18,164 | -0.22% | 3081.9만 |
|---|
| 2025.09.12 | ₩18,699 | ₩18,752 | ₩16,789 | ₩17,977 | -3.86% | 6720만 |
|---|
| 2025.09.11 | ₩18,659 | ₩19,540 | ₩18,632 | ₩18,659 | 0.00% | 4047.2만 |
|---|
| 2025.09.10 | ₩18,619 | ₩19,059 | ₩18,338 | ₩18,578 | -0.22% | 3244.5만 |
|---|
| 2025.09.09 | ₩18,699 | ₩18,966 | ₩18,278 | ₩18,619 | -0.43% | 3060만 |
|---|
| 2025.09.08 | ₩19,013 | ₩19,133 | ₩18,458 | ₩18,685 | -1.72% | 5456.1만 |
|---|
| 2025.09.05 | ₩18,351 | ₩19,460 | ₩18,245 | ₩18,979 | +3.42% | 8713.5만 |
|---|
| 2025.09.04 | ₩19,180 | ₩19,193 | ₩17,871 | ₩18,298 | -4.60% | 8273.4만 |
|---|
| 2025.09.03 | ₩18,565 | ₩20,074 | ₩18,498 | ₩19,286 | +3.88% | 7765.5만 |
|---|
| 2025.09.02 | ₩17,764 | ₩18,632 | ₩17,336 | ₩18,525 | +4.29% | 5125.8만 |
|---|
| 2025.08.29 | ₩18,231 | ₩18,545 | ₩17,777 | ₩18,124 | -0.59% | 3963.4만 |
|---|
| 2025.08.28 | ₩17,817 | ₩18,245 | ₩17,483 | ₩18,218 | +2.25% | 3162.6만 |
|---|