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 | ₩19,069 | ₩19,290 | ₩18,474 | ₩18,661 | -2.14% | 2568.1만 |
| 2026.10.08 | ₩18,929 | ₩19,196 | ₩18,728 | ₩19,156 | +1.20% | 2625.4만 |
| 2026.10.07 | ₩19,103 | ₩19,310 | ₩18,849 | ₩19,169 | +0.35% | 2215.6만 |
| 2026.10.06 | ₩19,490 | ₩19,824 | ₩19,283 | ₩19,397 | -0.48% | 1729만 |
| 2026.10.05 | ₩19,062 | ₩19,544 | ₩18,889 | ₩19,517 | +2.38% | 2615.4만 |
| 2026.10.02 | ₩20,413 | ₩20,533 | ₩18,661 | ₩19,116 | -6.35% | 6086.2만 |
| 2026.10.01 | ₩20,025 | ₩20,082 | ₩19,443 | ₩19,731 | -1.47% | 3214.6만 |
| 2026.09.30 | ₩20,185 | ₩20,426 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,971 |
| -1.06% |
| 2000.9만 |
| 2026.09.29 | ₩19,971 | ₩20,506 | ₩19,651 | ₩20,012 | +0.20% | 2889만 |
|---|
| 2026.09.28 | ₩20,399 | ₩20,546 | ₩19,718 | ₩19,771 | -3.08% | 2515.3만 |
|---|
| 2026.09.25 | ₩20,653 | ₩20,921 | ₩20,292 | ₩20,680 | +0.13% | 1669.4만 |
|---|
| 2026.09.24 | ₩19,931 | ₩20,820 | ₩19,786 | ₩20,439 | +2.55% | 2699.1만 |
|---|
| 2026.09.23 | ₩20,105 | ₩20,279 | ₩19,784 | ₩20,078 | -0.13% | 1715.3만 |
|---|
| 2026.09.22 | ₩20,774 | ₩20,974 | ₩20,132 | ₩20,239 | -2.57% | 2096.6만 |
|---|
| 2026.09.21 | ₩20,346 | ₩20,921 | ₩20,299 | ₩20,533 | +0.92% | 1988.5만 |
|---|
| 2026.09.18 | ₩20,647 | ₩20,914 | ₩19,925 | ₩20,038 | -2.95% | 3723.7만 |
|---|
| 2026.09.17 | ₩20,827 | ₩21,509 | ₩20,560 | ₩20,586 | -1.16% | 2680만 |
|---|
| 2026.09.16 | ₩20,847 | ₩21,026 | ₩19,824 | ₩20,359 | -2.34% | 3081.3만 |
|---|
| 2026.09.15 | ₩21,021 | ₩21,241 | ₩20,446 | ₩20,774 | -1.18% | 2111.5만 |
|---|
| 2026.09.14 | ₩21,208 | ₩21,723 | ₩21,041 | ₩21,201 | -0.03% | 1673.1만 |
|---|
| 2026.09.11 | ₩21,723 | ₩22,471 | ₩21,402 | ₩21,429 | -1.35% | 1906.4만 |
|---|
| 2026.09.10 | ₩21,054 | ₩21,930 | ₩20,800 | ₩21,455 | +1.90% | 1838.1만 |
|---|
| 2026.09.09 | ₩21,469 | ₩21,903 | ₩21,295 | ₩21,395 | -0.34% | 1849만 |
|---|
| 2026.09.08 | ₩21,175 | ₩21,790 | ₩20,867 | ₩21,616 | +2.08% | 1690.9만 |
|---|
| 2026.09.04 | ₩21,081 | ₩21,201 | ₩20,794 | ₩21,041 | -0.19% | 1413.5만 |
|---|
| 2026.09.03 | ₩21,108 | ₩21,449 | ₩20,974 | ₩21,268 | +0.76% | 1434.6만 |
|---|
| 2026.09.02 | ₩20,787 | ₩21,108 | ₩20,600 | ₩20,867 | +0.39% | 1535만 |
|---|
| 2026.09.01 | ₩20,961 | ₩21,192 | ₩20,546 | ₩20,767 | -0.92% | 1619.9만 |
|---|
| 2026.08.31 | ₩21,255 | ₩21,977 | ₩21,241 | ₩21,469 | +1.01% | 2331.8만 |
|---|
| 2026.08.28 | ₩22,070 | ₩22,364 | ₩20,860 | ₩21,482 | -2.67% | 4091.6만 |
|---|
| 2026.08.27 | ₩21,990 | ₩22,685 | ₩21,950 | ₩22,458 | +2.13% | 1633.4만 |
|---|
| 2026.08.26 | ₩22,271 | ₩22,386 | ₩21,282 | ₩21,830 | -1.98% | 1928.9만 |
|---|
| 2026.08.25 | ₩22,511 | ₩22,652 | ₩22,070 | ₩22,378 | -0.59% | 1288.4만 |
|---|
| 2026.08.24 | ₩22,712 | ₩22,932 | ₩22,150 | ₩22,191 | -2.30% | 2181.6만 |
|---|
| 2026.08.21 | ₩21,495 | ₩22,926 | ₩21,469 | ₩22,685 | +5.53% | 3531.6만 |
|---|
| 2026.08.20 | ₩21,001 | ₩21,629 | ₩20,774 | ₩21,402 | +1.91% | 1744만 |
|---|
| 2026.08.19 | ₩20,078 | ₩21,041 | ₩19,945 | ₩21,028 | +4.73% | 2391.7만 |
|---|
| 2026.08.18 | ₩19,504 | ₩19,851 | ₩19,250 | ₩19,758 | +1.30% | 2272.5만 |
|---|
| 2026.08.17 | ₩20,373 | ₩20,533 | ₩19,677 | ₩19,878 | -2.43% | 4373만 |
|---|
| 2026.08.14 | ₩21,134 | ₩21,255 | ₩20,479 | ₩20,533 | -2.85% | 1723.2만 |
|---|
| 2026.08.13 | ₩21,201 | ₩21,549 | ₩21,014 | ₩21,148 | -0.25% | 1216.6만 |
|---|
| 2026.08.12 | ₩22,110 | ₩22,177 | ₩21,201 | ₩21,295 | -3.69% | 1478.2만 |
|---|
| 2026.08.11 | ₩22,003 | ₩22,044 | ₩21,308 | ₩21,870 | -0.61% | 1541.4만 |
|---|
| 2026.08.10 | ₩21,562 | ₩22,003 | ₩21,268 | ₩21,910 | +1.61% | 1818.1만 |
|---|
| 2026.08.07 | ₩20,907 | ₩21,609 | ₩20,827 | ₩21,388 | +2.30% | 1768.1만 |
|---|
| 2026.08.06 | ₩20,573 | ₩21,215 | ₩20,453 | ₩20,560 | -0.06% | 1393.5만 |
|---|
| 2026.08.05 | ₩20,887 | ₩20,974 | ₩20,453 | ₩20,800 | -0.42% | 1768.1만 |
|---|
| 2026.08.04 | ₩20,894 | ₩21,322 | ₩20,680 | ₩21,068 | +0.83% | 2335.7만 |
|---|
| 2026.08.03 | ₩20,586 | ₩21,101 | ₩20,185 | ₩20,526 | -0.29% | 2232.8만 |
|---|
| 2026.07.31 | ₩22,685 | ₩22,966 | ₩20,246 | ₩20,346 | -10.31% | 5452.2만 |
|---|
| 2026.07.30 | ₩22,150 | ₩22,578 | ₩21,596 | ₩22,498 | +1.57% | 2686.7만 |
|---|
| 2026.07.29 | ₩22,324 | ₩22,632 | ₩21,576 | ₩21,830 | -2.22% | 1846.6만 |
|---|
| 2026.07.28 | ₩21,732 | ₩22,351 | ₩21,228 | ₩22,311 | +2.66% | 1612만 |
|---|
| 2026.07.27 | ₩21,977 | ₩22,445 | ₩21,723 | ₩22,030 | +0.24% | 3515.3만 |
|---|
| 2026.07.24 | ₩22,084 | ₩22,197 | ₩20,961 | ₩21,175 | -4.12% | 2745.7만 |
|---|
| 2026.07.23 | ₩22,672 | ₩22,752 | ₩21,870 | ₩22,003 | -2.95% | 3005만 |
|---|
| 2026.07.22 | ₩23,514 | ₩23,982 | ₩22,712 | ₩22,966 | -2.33% | 2119.7만 |
|---|
| 2026.07.21 | ₩23,233 | ₩23,761 | ₩22,899 | ₩23,741 | +2.19% | 2563.2만 |
|---|
| 2026.07.20 | ₩23,420 | ₩24,049 | ₩22,812 | ₩23,046 | -1.60% | 1588.2만 |
|---|
| 2026.07.17 | ₩22,311 | ₩23,387 | ₩22,044 | ₩23,333 | +4.58% | 2892.8만 |
|---|
| 2026.07.16 | ₩23,661 | ₩23,755 | ₩22,177 | ₩22,846 | -3.45% | 4110.5만 |
|---|
| 2026.07.15 | ₩23,808 | ₩25,111 | ₩23,628 | ₩23,795 | -0.06% | 2911.6만 |
|---|
| 2026.07.14 | ₩23,193 | ₩23,594 | ₩22,324 | ₩23,394 | +0.86% | 3126.9만 |
|---|
| 2026.07.13 | ₩23,394 | ₩23,788 | ₩22,792 | ₩23,140 | -1.09% | 2421.7만 |
|---|
| 2026.07.10 | ₩24,650 | ₩25,118 | ₩23,367 | ₩23,367 | -5.21% | 4015.1만 |
|---|
| 2026.07.09 | ₩22,100 | ₩24,369 | ₩21,896 | ₩24,222 | +9.61% | 8406.9만 |
|---|
| 2026.07.08 | ₩20,947 | ₩22,445 | ₩20,628 | ₩22,271 | +6.32% | 1.1억 |
|---|
| 2026.07.07 | ₩23,624 | ₩24,182 | ₩21,896 | ₩22,044 | -6.69% | 9117.6만 |
|---|
| 2026.07.06 | ₩24,797 | ₩27,003 | ₩24,583 | ₩26,923 | +8.57% | 4243.6만 |
|---|
| 2026.07.02 | ₩24,029 | ₩26,455 | ₩23,808 | ₩24,904 | +3.64% | 7821.3만 |
|---|
| 2026.07.01 | ₩23,100 | ₩23,795 | ₩22,819 | ₩22,966 | -0.58% | 2698.7만 |
|---|
| 2026.06.30 | ₩22,197 | ₩23,460 | ₩21,910 | ₩23,193 | +4.49% | 3137.4만 |
|---|
| 2026.06.29 | ₩21,114 | ₩22,565 | ₩20,814 | ₩22,471 | +6.43% | 3877.6만 |
|---|
| 2026.06.26 | ₩19,470 | ₩21,014 | ₩19,437 | ₩20,894 | +7.31% | 4259.2만 |
|---|
| 2026.06.25 | ₩19,570 | ₩19,891 | ₩19,183 | ₩19,865 | +1.50% | 2674만 |
|---|
| 2026.06.24 | ₩19,878 | ₩20,399 | ₩19,189 | ₩19,570 | -1.55% | 2313.8만 |
|---|
| 2026.06.23 | ₩20,012 | ₩20,446 | ₩19,798 | ₩19,905 | -0.53% | 2429만 |
|---|
| 2026.06.22 | ₩21,843 | ₩21,870 | ₩20,152 | ₩20,185 | -7.59% | 2734.8만 |
|---|
| 2026.06.18 | ₩21,997 | ₩22,199 | ₩21,429 | ₩22,084 | +0.40% | 3171.2만 |
|---|
| 2026.06.17 | ₩21,382 | ₩22,652 | ₩21,348 | ₩21,736 | +1.66% | 3414.8만 |
|---|
| 2026.06.16 | ₩22,104 | ₩22,137 | ₩21,028 | ₩21,295 | -3.66% | 2545.8만 |
|---|
| 2026.06.15 | ₩22,765 | ₩22,852 | ₩22,110 | ₩22,297 | -2.06% | 2019.3만 |
|---|
| 2026.06.12 | ₩20,954 | ₩22,424 | ₩20,633 | ₩22,404 | +6.92% | 3177.9만 |
|---|
| 2026.06.11 | ₩19,691 | ₩20,907 | ₩19,359 | ₩20,774 | +5.50% | 2901.2만 |
|---|
| 2026.06.10 | ₩20,950 | ₩21,121 | ₩19,577 | ₩19,731 | -5.82% | 2507.5만 |
|---|
| 2026.06.09 | ₩22,538 | ₩22,618 | ₩20,373 | ₩21,028 | -6.70% | 3983.8만 |
|---|
| 2026.06.08 | ₩22,338 | ₩23,527 | ₩21,883 | ₩22,511 | +0.78% | 2263.4만 |
|---|
| 2026.06.05 | ₩24,009 | ₩24,062 | ₩21,703 | ₩21,856 | -8.96% | 3594.5만 |
|---|
| 2026.06.04 | ₩24,022 | ₩24,797 | ₩23,728 | ₩24,222 | +0.83% | 3516.2만 |
|---|
| 2026.06.03 | ₩22,805 | ₩24,637 | ₩22,612 | ₩24,423 | +7.09% | 5185.7만 |
|---|
| 2026.06.02 | ₩22,712 | ₩23,648 | ₩22,284 | ₩23,113 | +1.77% | 3925만 |
|---|
| 2026.06.01 | ₩21,576 | ₩22,993 | ₩21,255 | ₩22,658 | +5.02% | 4348.4만 |
|---|
| 2026.05.29 | ₩20,359 | ₩22,191 | ₩20,199 | ₩21,790 | +7.03% | 5945.2만 |
|---|
| 2026.05.28 | ₩19,530 | ₩20,413 | ₩19,370 | ₩20,319 | +4.04% | 2314.6만 |
|---|
| 2026.05.27 | ₩19,316 | ₩19,865 | ₩19,316 | ₩19,651 | +1.73% | 2327.4만 |
|---|
| 2026.05.26 | ₩19,189 | ₩19,649 | ₩18,922 | ₩19,236 | +0.24% | 2291.5만 |
|---|
| 2026.05.22 | ₩18,935 | ₩19,250 | ₩18,815 | ₩19,009 | +0.39% | 2707.3만 |
|---|
| 2026.05.21 | ₩18,220 | ₩19,049 | ₩18,127 | ₩18,915 | +3.82% | 2500.3만 |
|---|
| 2026.05.20 | ₩17,472 | ₩18,421 | ₩17,076 | ₩18,354 | +5.05% | 4463.2만 |
|---|
| 2026.05.19 | ₩17,686 | ₩17,719 | ₩16,910 | ₩17,244 | -2.49% | 4123.2만 |
|---|
| 2026.05.18 | ₩18,407 | ₩18,434 | ₩17,565 | ₩17,846 | -3.05% | 2954.4만 |
|---|
| 2026.05.15 | ₩18,782 | ₩18,909 | ₩18,260 | ₩18,434 | -1.85% | 4219.7만 |
|---|
| 2026.05.14 | ₩19,049 | ₩19,824 | ₩18,976 | ₩19,410 | +1.89% | 2130.4만 |
|---|
| 2026.05.13 | ₩18,595 | ₩19,624 | ₩18,541 | ₩19,076 | +2.59% | 2925.5만 |
|---|
| 2026.05.12 | ₩18,728 | ₩18,969 | ₩18,234 | ₩18,648 | -0.43% | 2225.3만 |
|---|
| 2026.05.11 | ₩18,875 | ₩19,176 | ₩18,715 | ₩18,822 | -0.28% | 2621.6만 |
|---|
| 2026.05.08 | ₩19,076 | ₩19,176 | ₩18,501 | ₩19,009 | -0.35% | 3162.3만 |
|---|
| 2026.05.07 | ₩19,493 | ₩19,570 | ₩18,869 | ₩18,956 | -2.76% | 2612.8만 |
|---|
| 2026.05.06 | ₩19,624 | ₩19,764 | ₩19,276 | ₩19,357 | -1.36% | 2473.9만 |
|---|
| 2026.05.05 | ₩19,584 | ₩20,145 | ₩19,357 | ₩19,517 | -0.34% | 2821.1만 |
|---|
| 2026.05.04 | ₩20,266 | ₩20,266 | ₩19,236 | ₩19,397 | -4.29% | 4884.4만 |
|---|
| 2026.05.01 | ₩20,820 | ₩21,422 | ₩20,065 | ₩20,078 | -3.56% | 5343.5만 |
|---|
| 2026.04.30 | ₩21,683 | ₩22,304 | ₩21,228 | ₩21,923 | +1.11% | 3119.4만 |
|---|
| 2026.04.29 | ₩21,388 | ₩21,576 | ₩21,221 | ₩21,469 | +0.37% | 1622.4만 |
|---|
| 2026.04.28 | ₩22,044 | ₩22,104 | ₩21,335 | ₩21,576 | -2.12% | 1628.6만 |
|---|
| 2026.04.27 | ₩22,084 | ₩22,719 | ₩22,057 | ₩22,351 | +1.21% | 2117.6만 |
|---|
| 2026.04.24 | ₩22,658 | ₩22,819 | ₩21,736 | ₩22,084 | -2.54% | 2380만 |
|---|
| 2026.04.23 | ₩23,407 | ₩23,768 | ₩22,351 | ₩22,658 | -3.20% | 2426.9만 |
|---|
| 2026.04.22 | ₩23,260 | ₩24,156 | ₩23,066 | ₩23,714 | +1.95% | 2616만 |
|---|
| 2026.04.21 | ₩22,819 | ₩23,374 | ₩22,518 | ₩22,926 | +0.47% | 2136.4만 |
|---|
| 2026.04.20 | ₩22,765 | ₩22,926 | ₩22,404 | ₩22,618 | -0.65% | 1962만 |
|---|
| 2026.04.17 | ₩22,879 | ₩23,761 | ₩22,846 | ₩23,033 | +0.67% | 3223.5만 |
|---|
| 2026.04.16 | ₩22,244 | ₩22,772 | ₩21,883 | ₩22,578 | +1.50% | 2913.2만 |
|---|
| 2026.04.15 | ₩21,402 | ₩22,044 | ₩21,261 | ₩21,937 | +2.50% | 2347.5만 |
|---|
| 2026.04.14 | ₩21,816 | ₩22,338 | ₩21,121 | ₩21,375 | -2.02% | 2918.3만 |
|---|
| 2026.04.13 | ₩20,586 | ₩21,375 | ₩20,386 | ₩21,255 | +3.25% | 2241.6만 |
|---|
| 2026.04.10 | ₩20,546 | ₩21,215 | ₩20,453 | ₩20,627 | +0.39% | 1933.4만 |
|---|
| 2026.04.09 | ₩20,105 | ₩20,627 | ₩19,871 | ₩20,373 | +1.33% | 1662.5만 |
|---|
| 2026.04.08 | ₩20,707 | ₩20,881 | ₩19,871 | ₩20,239 | -2.26% | 3190.5만 |
|---|
| 2026.04.07 | ₩20,185 | ₩20,319 | ₩19,283 | ₩19,637 | -2.72% | 2777.9만 |
|---|
| 2026.04.06 | ₩20,573 | ₩20,974 | ₩19,918 | ₩20,439 | -0.65% | 2276.7만 |
|---|
| 2026.04.02 | ₩19,971 | ₩20,693 | ₩19,544 | ₩20,586 | +3.08% | 2072만 |
|---|
| 2026.04.01 | ₩20,767 | ₩21,148 | ₩19,878 | ₩19,971 | -3.83% | 2217.8만 |
|---|
| 2026.03.31 | ₩19,464 | ₩20,266 | ₩19,290 | ₩20,119 | +3.37% | 2408.6만 |
|---|
| 2026.03.30 | ₩19,918 | ₩20,042 | ₩19,036 | ₩19,370 | -2.75% | 1971.5만 |
|---|
| 2026.03.27 | ₩20,292 | ₩20,366 | ₩19,651 | ₩19,744 | -2.70% | 2235.2만 |
|---|
| 2026.03.26 | ₩20,613 | ₩20,987 | ₩20,225 | ₩20,332 | -1.36% | 1686.3만 |
|---|
| 2026.03.25 | ₩21,736 | ₩22,084 | ₩20,780 | ₩20,881 | -3.94% | 2033.1만 |
|---|
| 2026.03.24 | ₩20,683 | ₩21,562 | ₩20,540 | ₩21,522 | +4.06% | 1944.4만 |
|---|
| 2026.03.23 | ₩20,520 | ₩21,816 | ₩20,466 | ₩21,081 | +2.74% | 3734.8만 |
|---|
| 2026.03.20 | ₩21,335 | ₩21,455 | ₩19,798 | ₩19,931 | -6.58% | 5101.7만 |
|---|
| 2026.03.19 | ₩22,137 | ₩22,886 | ₩20,780 | ₩21,549 | -2.66% | 7892.8만 |
|---|
| 2026.03.18 | ₩20,921 | ₩21,439 | ₩20,720 | ₩20,760 | -0.77% | 1914.5만 |
|---|
| 2026.03.17 | ₩20,466 | ₩21,482 | ₩20,439 | ₩21,148 | +3.33% | 2253.7만 |
|---|
| 2026.03.16 | ₩20,098 | ₩20,653 | ₩19,851 | ₩20,493 | +1.96% | 2504.2만 |
|---|
| 2026.03.13 | ₩20,413 | ₩20,794 | ₩19,798 | ₩19,865 | -2.69% | 3098.3만 |
|---|
| 2026.03.12 | ₩22,191 | ₩22,445 | ₩20,373 | ₩20,453 | -7.83% | 3737.4만 |
|---|
| 2026.03.11 | ₩22,117 | ₩22,551 | ₩21,569 | ₩22,257 | +0.63% | 2136.1만 |
|---|
| 2026.03.10 | ₩22,324 | ₩23,467 | ₩22,057 | ₩22,110 | -0.96% | 5113.9만 |
|---|
| 2026.03.09 | ₩20,205 | ₩21,348 | ₩20,121 | ₩21,215 | +5.00% | 2566.6만 |
|---|
| 2026.03.06 | ₩19,811 | ₩20,881 | ₩19,784 | ₩20,546 | +3.71% | 2493만 |
|---|
| 2026.03.05 | ₩19,537 | ₩20,426 | ₩19,450 | ₩20,306 | +3.93% | 2769.7만 |
|---|
| 2026.03.04 | ₩20,025 | ₩20,500 | ₩19,831 | ₩19,945 | -0.40% | 2384.8만 |
|---|
| 2026.03.03 | ₩19,691 | ₩20,854 | ₩19,464 | ₩20,185 | +2.51% | 2528.3만 |
|---|
| 2026.03.02 | ₩20,052 | ₩20,346 | ₩19,651 | ₩20,065 | +0.07% | 2018.8만 |
|---|
| 2026.02.27 | ₩20,506 | ₩20,774 | ₩19,931 | ₩20,493 | -0.07% | 3421.4만 |
|---|
| 2026.02.26 | ₩20,292 | ₩21,081 | ₩20,225 | ₩20,867 | +2.83% | 2347만 |
|---|
| 2026.02.25 | ₩20,453 | ₩20,994 | ₩20,292 | ₩20,386 | -0.33% | 1928.3만 |
|---|
| 2026.02.24 | ₩20,179 | ₩20,520 | ₩19,697 | ₩20,212 | +0.17% | 2102.5만 |
|---|
| 2026.02.23 | ₩20,165 | ₩20,526 | ₩19,644 | ₩19,998 | -0.83% | 1746만 |
|---|
| 2026.02.20 | ₩20,500 | ₩20,613 | ₩20,065 | ₩20,413 | -0.42% | 2086.1만 |
|---|
| 2026.02.19 | ₩21,295 | ₩21,335 | ₩20,145 | ₩20,840 | -2.13% | 2870.4만 |
|---|
| 2026.02.18 | ₩22,050 | ₩22,840 | ₩21,486 | ₩21,589 | -2.09% | 3010.2만 |
|---|
| 2026.02.17 | ₩23,247 | ₩23,608 | ₩21,896 | ₩22,017 | -5.29% | 5597.2만 |
|---|
| 2026.02.13 | ₩23,755 | ₩24,704 | ₩21,923 | ₩23,701 | -0.23% | 1.3억 |
|---|
| 2026.02.12 | ₩19,731 | ₩19,824 | ₩18,635 | ₩18,715 | -5.15% | 3802.4만 |
|---|
| 2026.02.11 | ₩20,266 | ₩20,373 | ₩19,136 | ₩19,731 | -2.64% | 2713.6만 |
|---|
| 2026.02.10 | ₩19,958 | ₩20,847 | ₩19,838 | ₩19,998 | +0.20% | 3761.6만 |
|---|
| 2026.02.09 | ₩19,811 | ₩20,179 | ₩19,156 | ₩19,637 | -0.88% | 3185.9만 |
|---|
| 2026.02.06 | ₩18,494 | ₩20,038 | ₩18,474 | ₩19,784 | +6.98% | 3130.8만 |
|---|
| 2026.02.05 | ₩18,862 | ₩19,169 | ₩18,153 | ₩18,354 | -2.69% | 2946.9만 |
|---|
| 2026.02.04 | ₩19,464 | ₩19,550 | ₩18,849 | ₩19,210 | -1.30% | 2337.1만 |
|---|
| 2026.02.03 | ₩19,316 | ₩19,784 | ₩18,608 | ₩19,263 | -0.28% | 2567.3만 |
|---|
| 2026.02.02 | ₩19,644 | ₩19,718 | ₩19,236 | ₩19,303 | -1.74% | 1926.9만 |
|---|
| 2026.01.30 | ₩20,185 | ₩20,413 | ₩19,383 | ₩19,718 | -2.32% | 2535.1만 |
|---|
| 2026.01.29 | ₩20,500 | ₩20,794 | ₩19,867 | ₩20,279 | -1.08% | 2347.5만 |
|---|
| 2026.01.28 | ₩20,627 | ₩20,713 | ₩20,225 | ₩20,319 | -1.49% | 1904.2만 |
|---|
| 2026.01.27 | ₩21,141 | ₩21,141 | ₩20,205 | ₩20,413 | -3.45% | 2121.9만 |
|---|
| 2026.01.26 | ₩21,149 | ₩21,228 | ₩20,800 | ₩21,054 | -0.45% | 1786.4만 |
|---|
| 2026.01.23 | ₩21,830 | ₩21,856 | ₩21,081 | ₩21,322 | -2.33% | 2044.2만 |
|---|
| 2026.01.22 | ₩22,097 | ₩22,699 | ₩21,683 | ₩21,816 | -1.27% | 2035만 |
|---|
| 2026.01.21 | ₩21,950 | ₩22,271 | ₩21,522 | ₩22,017 | +0.30% | 2360.2만 |
|---|
| 2026.01.20 | ₩21,689 | ₩21,790 | ₩21,201 | ₩21,602 | -0.40% | 2980.8만 |
|---|
| 2026.01.16 | ₩22,986 | ₩23,046 | ₩22,164 | ₩22,284 | -3.05% | 2692.5만 |
|---|
| 2026.01.15 | ₩23,367 | ₩23,487 | ₩22,558 | ₩22,805 | -2.40% | 2924.5만 |
|---|
| 2026.01.14 | ₩24,390 | ₩24,396 | ₩22,812 | ₩23,394 | -4.08% | 5301.1만 |
|---|
| 2026.01.13 | ₩25,532 | ₩25,599 | ₩24,924 | ₩25,198 | -1.31% | 2478.8만 |
|---|
| 2026.01.12 | ₩25,031 | ₩25,994 | ₩24,771 | ₩25,599 | +2.27% | 2927.9만 |
|---|
| 2026.01.09 | ₩26,662 | ₩26,963 | ₩25,446 | ₩25,693 | -3.63% | 3246.7만 |
|---|
| 2026.01.08 | ₩26,609 | ₩28,006 | ₩26,335 | ₩26,589 | -0.08% | 3667.3만 |
|---|
| 2026.01.07 | ₩26,014 | ₩27,511 | ₩24,984 | ₩26,816 | +3.08% | 4213.7만 |
|---|
| 2026.01.06 | ₩26,254 | ₩26,869 | ₩25,238 | ₩26,107 | -0.56% | 3468.8만 |
|---|
| 2026.01.05 | ₩26,027 | ₩26,736 | ₩25,613 | ₩26,188 | +0.62% | 3107.2만 |
|---|
| 2026.01.02 | ₩26,442 | ₩27,685 | ₩25,265 | ₩25,947 | -1.87% | 4274만 |
|---|
| 2025.12.31 | ₩26,228 | ₩26,622 | ₩25,800 | ₩26,348 | +0.46% | 2157.4만 |
|---|
| 2025.12.30 | ₩27,645 | ₩27,645 | ₩25,773 | ₩26,188 | -5.27% | 3860.8만 |
|---|
| 2025.12.29 | ₩27,591 | ₩28,126 | ₩27,177 | ₩27,631 | +0.15% | 2070.8만 |
|---|
| 2025.12.26 | ₩28,366 | ₩28,808 | ₩27,765 | ₩27,939 | -1.51% | 2050.3만 |
|---|
| 2025.12.24 | ₩28,219 | ₩28,721 | ₩27,845 | ₩28,246 | +0.09% | 1063만 |
|---|
| 2025.12.23 | ₩28,995 | ₩29,008 | ₩27,658 | ₩28,313 | -2.35% | 3876.4만 |
|---|
| 2025.12.22 | ₩30,037 | ₩30,332 | ₩28,908 | ₩29,075 | -3.20% | 3844.9만 |
|---|
| 2025.12.19 | ₩27,150 | ₩30,265 | ₩27,150 | ₩30,011 | +10.54% | 1.1억 |
|---|
| 2025.12.18 | ₩24,410 | ₩27,177 | ₩24,410 | ₩27,110 | +11.06% | 6724.5만 |
|---|
| 2025.12.17 | ₩24,196 | ₩24,610 | ₩23,527 | ₩23,567 | -2.60% | 3217.3만 |
|---|
| 2025.12.16 | ₩24,904 | ₩25,359 | ₩23,581 | ₩23,928 | -3.92% | 4620.7만 |
|---|
| 2025.12.15 | ₩24,877 | ₩26,174 | ₩24,557 | ₩24,998 | +0.48% | 6434.1만 |
|---|
| 2025.12.12 | ₩22,485 | ₩26,201 | ₩22,364 | ₩24,623 | +9.51% | 1억 |
|---|
| 2025.12.11 | ₩23,280 | ₩23,280 | ₩21,028 | ₩21,963 | -5.66% | 9713만 |
|---|
| 2025.12.10 | ₩23,567 | ₩24,610 | ₩23,333 | ₩23,394 | -0.74% | 4801.7만 |
|---|
| 2025.12.09 | ₩23,354 | ₩23,788 | ₩23,220 | ₩23,674 | +1.37% | 2145.1만 |
|---|
| 2025.12.08 | ₩23,481 | ₩23,674 | ₩22,779 | ₩23,541 | +0.26% | 4182.9만 |
|---|
| 2025.12.05 | ₩24,169 | ₩24,864 | ₩23,942 | ₩23,995 | -0.72% | 4057.5만 |
|---|
| 2025.12.04 | ₩23,541 | ₩24,289 | ₩23,220 | ₩24,142 | +2.56% | 3917.2만 |
|---|
| 2025.12.03 | ₩22,993 | ₩23,928 | ₩22,592 | ₩23,434 | +1.92% | 3199.4만 |
|---|
| 2025.12.02 | ₩23,033 | ₩23,621 | ₩22,779 | ₩23,033 | 0.00% | 3443.9만 |
|---|
| 2025.12.01 | ₩22,124 | ₩23,781 | ₩22,073 | ₩22,939 | +3.69% | 4338.1만 |
|---|
| 2025.11.28 | ₩21,910 | ₩22,799 | ₩21,736 | ₩22,538 | +2.87% | 1854.3만 |
|---|
| 2025.11.26 | ₩20,867 | ₩22,030 | ₩20,729 | ₩21,629 | +3.65% | 3545.1만 |
|---|
| 2025.11.25 | ₩20,205 | ₩20,941 | ₩19,911 | ₩20,800 | +2.94% | 3008.8만 |
|---|
| 2025.11.24 | ₩20,092 | ₩20,386 | ₩19,624 | ₩20,279 | +0.93% | 4234.5만 |
|---|
| 2025.11.21 | ₩19,697 | ₩20,212 | ₩18,648 | ₩19,865 | +0.85% | 4049.9만 |
|---|
| 2025.11.20 | ₩19,965 | ₩20,894 | ₩19,504 | ₩19,597 | -1.84% | 4553.9만 |
|---|
| 2025.11.19 | ₩19,824 | ₩19,958 | ₩19,156 | ₩19,677 | -0.74% | 5191.1만 |
|---|
| 2025.11.18 | ₩19,624 | ₩20,493 | ₩19,250 | ₩20,038 | +2.11% | 4076.2만 |
|---|
| 2025.11.17 | ₩20,065 | ₩20,373 | ₩19,423 | ₩19,878 | -0.93% | 5830.3만 |
|---|
| 2025.11.14 | ₩20,987 | ₩21,215 | ₩20,145 | ₩20,199 | -3.76% | 6006.9만 |
|---|
| 2025.11.13 | ₩23,046 | ₩23,674 | ₩21,669 | ₩21,910 | -4.93% | 5877.5만 |
|---|
| 2025.11.12 | ₩23,467 | ₩23,674 | ₩21,923 | ₩23,420 | -0.20% | 7237.2만 |
|---|
| 2025.11.11 | ₩21,896 | ₩24,236 | ₩21,656 | ₩24,089 | +10.01% | 1.1억 |
|---|
| 2025.11.10 | ₩20,774 | ₩22,391 | ₩20,065 | ₩21,937 | +5.60% | 1억 |
|---|
| 2025.11.07 | ₩20,132 | ₩20,553 | ₩19,049 | ₩20,359 | +1.13% | 6578.2만 |
|---|
| 2025.11.06 | ₩20,399 | ₩20,867 | ₩19,357 | ₩20,346 | -0.26% | 8873.5만 |
|---|
| 2025.11.05 | ₩17,826 | ₩21,188 | ₩17,726 | ₩20,613 | +15.64% | 2억 |
|---|
| 2025.11.04 | ₩17,325 | ₩17,351 | ₩16,563 | ₩16,710 | -3.55% | 5520.8만 |
|---|
| 2025.11.03 | ₩18,113 | ₩18,167 | ₩17,585 | ₩17,632 | -2.66% | 3876.6만 |
|---|
| 2025.10.31 | ₩17,485 | ₩18,167 | ₩17,238 | ₩18,140 | +3.75% | 4482.1만 |
|---|
| 2025.10.30 | ₩18,113 | ₩18,153 | ₩17,365 | ₩17,365 | -4.13% | 3985만 |
|---|
| 2025.10.29 | ₩18,047 | ₩18,555 | ₩17,980 | ₩18,327 | +1.56% | 3492.2만 |
|---|
| 2025.10.28 | ₩17,926 | ₩18,220 | ₩17,659 | ₩18,047 | +0.67% | 4186.6만 |
|---|
| 2025.10.27 | ₩17,605 | ₩18,267 | ₩17,338 | ₩17,926 | +1.82% | 4828.1만 |
|---|
| 2025.10.24 | ₩17,666 | ₩17,739 | ₩17,291 | ₩17,351 | -1.78% | 2831.6만 |
|---|
| 2025.10.23 | ₩17,071 | ₩17,632 | ₩16,990 | ₩17,498 | +2.51% | 2600.1만 |
|---|
| 2025.10.22 | ₩17,498 | ₩17,712 | ₩17,004 | ₩17,271 | -1.30% | 4184.9만 |
|---|
| 2025.10.21 | ₩17,472 | ₩18,127 | ₩17,244 | ₩17,645 | +0.99% | 2796만 |
|---|
| 2025.10.20 | ₩17,111 | ₩17,579 | ₩16,924 | ₩17,485 | +2.19% | 3562.7만 |
|---|
| 2025.10.17 | ₩17,244 | ₩17,666 | ₩17,204 | ₩17,418 | +1.01% | 2400.4만 |
|---|
| 2025.10.16 | ₩17,940 | ₩17,940 | ₩17,124 | ₩17,258 | -3.80% | 2832.8만 |
|---|
| 2025.10.15 | ₩17,712 | ₩18,231 | ₩17,625 | ₩17,926 | +1.21% | 3608.3만 |
|---|
| 2025.10.14 | ₩17,191 | ₩17,739 | ₩16,857 | ₩17,539 | +2.02% | 2529.8만 |
|---|
| 2025.10.13 | ₩17,365 | ₩17,539 | ₩17,111 | ₩17,458 | +0.54% | 2198.9만 |
|---|
| 2025.10.10 | ₩17,539 | ₩17,645 | ₩16,937 | ₩17,111 | -2.44% | 2583.5만 |
|---|