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 | ₩19,036 | ₩19,257 | ₩18,443 | ₩18,629 | -2.14% | 2568.1만 |
| 2026.10.08 | ₩18,896 | ₩19,163 | ₩18,696 | ₩19,123 | +1.20% | 2625.4만 |
| 2026.10.07 | ₩19,070 | ₩19,277 | ₩18,816 | ₩19,136 | +0.35% | 2215.6만 |
| 2026.10.06 | ₩19,457 | ₩19,790 | ₩19,250 | ₩19,363 | -0.48% | 1729만 |
| 2026.10.05 | ₩19,030 | ₩19,510 | ₩18,856 | ₩19,483 | +2.38% | 2615.4만 |
| 2026.10.02 | ₩20,378 | ₩20,498 | ₩18,629 | ₩19,083 | -6.35% | 6086.2만 |
| 2026.10.01 | ₩19,991 | ₩20,048 | ₩19,410 | ₩19,697 | -1.47% | 3214.6만 |
| 2026.09.30 | ₩20,151 | ₩20,391 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,937 |
| -1.06% |
| 2000.9만 |
| 2026.09.29 | ₩19,937 | ₩20,471 | ₩19,617 | ₩19,977 | +0.20% | 2889만 |
|---|
| 2026.09.28 | ₩20,364 | ₩20,511 | ₩19,684 | ₩19,737 | -3.08% | 2515.3만 |
|---|
| 2026.09.25 | ₩20,618 | ₩20,885 | ₩20,257 | ₩20,644 | +0.13% | 1669.4만 |
|---|
| 2026.09.24 | ₩19,897 | ₩20,785 | ₩19,752 | ₩20,404 | +2.55% | 2699.1만 |
|---|
| 2026.09.23 | ₩20,071 | ₩20,244 | ₩19,750 | ₩20,044 | -0.13% | 1715.3만 |
|---|
| 2026.09.22 | ₩20,738 | ₩20,938 | ₩20,097 | ₩20,204 | -2.57% | 2096.6만 |
|---|
| 2026.09.21 | ₩20,311 | ₩20,885 | ₩20,264 | ₩20,498 | +0.92% | 1988.5만 |
|---|
| 2026.09.18 | ₩20,611 | ₩20,878 | ₩19,890 | ₩20,004 | -2.95% | 3723.7만 |
|---|
| 2026.09.17 | ₩20,791 | ₩21,472 | ₩20,524 | ₩20,551 | -1.16% | 2680만 |
|---|
| 2026.09.16 | ₩20,811 | ₩20,990 | ₩19,790 | ₩20,324 | -2.34% | 3081.3만 |
|---|
| 2026.09.15 | ₩20,985 | ₩21,205 | ₩20,411 | ₩20,738 | -1.18% | 2111.5만 |
|---|
| 2026.09.14 | ₩21,172 | ₩21,685 | ₩21,005 | ₩21,165 | -0.03% | 1673.1만 |
|---|
| 2026.09.11 | ₩21,685 | ₩22,433 | ₩21,365 | ₩21,392 | -1.35% | 1906.4만 |
|---|
| 2026.09.10 | ₩21,018 | ₩21,892 | ₩20,765 | ₩21,418 | +1.90% | 1838.1만 |
|---|
| 2026.09.09 | ₩21,432 | ₩21,865 | ₩21,258 | ₩21,358 | -0.34% | 1849만 |
|---|
| 2026.09.08 | ₩21,138 | ₩21,752 | ₩20,831 | ₩21,579 | +2.08% | 1690.9만 |
|---|
| 2026.09.04 | ₩21,045 | ₩21,165 | ₩20,758 | ₩21,005 | -0.19% | 1413.5만 |
|---|
| 2026.09.03 | ₩21,071 | ₩21,412 | ₩20,938 | ₩21,232 | +0.76% | 1434.6만 |
|---|
| 2026.09.02 | ₩20,751 | ₩21,071 | ₩20,564 | ₩20,831 | +0.39% | 1535만 |
|---|
| 2026.09.01 | ₩20,925 | ₩21,156 | ₩20,511 | ₩20,731 | -0.92% | 1619.9만 |
|---|
| 2026.08.31 | ₩21,218 | ₩21,939 | ₩21,205 | ₩21,432 | +1.01% | 2331.8만 |
|---|
| 2026.08.28 | ₩22,032 | ₩22,326 | ₩20,825 | ₩21,445 | -2.67% | 4091.6만 |
|---|
| 2026.08.27 | ₩21,952 | ₩22,646 | ₩21,912 | ₩22,419 | +2.13% | 1633.4만 |
|---|
| 2026.08.26 | ₩22,232 | ₩22,347 | ₩21,245 | ₩21,792 | -1.98% | 1928.9만 |
|---|
| 2026.08.25 | ₩22,473 | ₩22,613 | ₩22,032 | ₩22,339 | -0.59% | 1288.4만 |
|---|
| 2026.08.24 | ₩22,673 | ₩22,893 | ₩22,112 | ₩22,152 | -2.30% | 2181.6만 |
|---|
| 2026.08.21 | ₩21,458 | ₩22,886 | ₩21,432 | ₩22,646 | +5.53% | 3531.6만 |
|---|
| 2026.08.20 | ₩20,965 | ₩21,592 | ₩20,738 | ₩21,365 | +1.91% | 1744만 |
|---|
| 2026.08.19 | ₩20,044 | ₩21,005 | ₩19,910 | ₩20,991 | +4.73% | 2391.7만 |
|---|
| 2026.08.18 | ₩19,470 | ₩19,817 | ₩19,217 | ₩19,724 | +1.30% | 2272.5만 |
|---|
| 2026.08.17 | ₩20,337 | ₩20,498 | ₩19,644 | ₩19,844 | -2.43% | 4373만 |
|---|
| 2026.08.14 | ₩21,098 | ₩21,218 | ₩20,444 | ₩20,498 | -2.85% | 1723.2만 |
|---|
| 2026.08.13 | ₩21,165 | ₩21,512 | ₩20,978 | ₩21,111 | -0.25% | 1216.6만 |
|---|
| 2026.08.12 | ₩22,072 | ₩22,139 | ₩21,165 | ₩21,258 | -3.69% | 1478.2만 |
|---|
| 2026.08.11 | ₩21,966 | ₩22,006 | ₩21,272 | ₩21,832 | -0.61% | 1541.4만 |
|---|
| 2026.08.10 | ₩21,525 | ₩21,966 | ₩21,232 | ₩21,872 | +1.61% | 1818.1만 |
|---|
| 2026.08.07 | ₩20,871 | ₩21,572 | ₩20,791 | ₩21,352 | +2.30% | 1768.1만 |
|---|
| 2026.08.06 | ₩20,538 | ₩21,178 | ₩20,418 | ₩20,524 | -0.06% | 1393.5만 |
|---|
| 2026.08.05 | ₩20,851 | ₩20,938 | ₩20,418 | ₩20,765 | -0.42% | 1768.1만 |
|---|
| 2026.08.04 | ₩20,858 | ₩21,285 | ₩20,644 | ₩21,031 | +0.83% | 2335.7만 |
|---|
| 2026.08.03 | ₩20,551 | ₩21,065 | ₩20,151 | ₩20,491 | -0.29% | 2232.8만 |
|---|
| 2026.07.31 | ₩22,646 | ₩22,926 | ₩20,211 | ₩20,311 | -10.31% | 5452.2만 |
|---|
| 2026.07.30 | ₩22,112 | ₩22,539 | ₩21,559 | ₩22,459 | +1.57% | 2686.7만 |
|---|
| 2026.07.29 | ₩22,286 | ₩22,593 | ₩21,539 | ₩21,792 | -2.22% | 1846.6만 |
|---|
| 2026.07.28 | ₩21,695 | ₩22,313 | ₩21,192 | ₩22,272 | +2.66% | 1612만 |
|---|
| 2026.07.27 | ₩21,939 | ₩22,406 | ₩21,685 | ₩21,992 | +0.24% | 3515.3만 |
|---|
| 2026.07.24 | ₩22,046 | ₩22,159 | ₩20,925 | ₩21,138 | -4.12% | 2745.7만 |
|---|
| 2026.07.23 | ₩22,633 | ₩22,713 | ₩21,832 | ₩21,966 | -2.95% | 3005만 |
|---|
| 2026.07.22 | ₩23,474 | ₩23,941 | ₩22,673 | ₩22,926 | -2.33% | 2119.7만 |
|---|
| 2026.07.21 | ₩23,193 | ₩23,720 | ₩22,860 | ₩23,700 | +2.19% | 2563.2만 |
|---|
| 2026.07.20 | ₩23,380 | ₩24,007 | ₩22,773 | ₩23,006 | -1.60% | 1588.2만 |
|---|
| 2026.07.17 | ₩22,272 | ₩23,347 | ₩22,006 | ₩23,293 | +4.58% | 2892.8만 |
|---|
| 2026.07.16 | ₩23,620 | ₩23,714 | ₩22,139 | ₩22,806 | -3.45% | 4110.5만 |
|---|
| 2026.07.15 | ₩23,767 | ₩25,068 | ₩23,587 | ₩23,754 | -0.06% | 2911.6만 |
|---|
| 2026.07.14 | ₩23,153 | ₩23,554 | ₩22,286 | ₩23,353 | +0.86% | 3126.9만 |
|---|
| 2026.07.13 | ₩23,353 | ₩23,747 | ₩22,753 | ₩23,100 | -1.09% | 2421.7만 |
|---|
| 2026.07.10 | ₩24,608 | ₩25,075 | ₩23,327 | ₩23,327 | -5.21% | 4015.1만 |
|---|
| 2026.07.09 | ₩22,062 | ₩24,328 | ₩21,859 | ₩24,181 | +9.61% | 8406.9만 |
|---|
| 2026.07.08 | ₩20,911 | ₩22,406 | ₩20,592 | ₩22,232 | +6.32% | 1.1억 |
|---|
| 2026.07.07 | ₩23,583 | ₩24,141 | ₩21,859 | ₩22,006 | -6.69% | 9117.6만 |
|---|
| 2026.07.06 | ₩24,755 | ₩26,956 | ₩24,541 | ₩26,876 | +8.57% | 4243.6만 |
|---|
| 2026.07.02 | ₩23,987 | ₩26,409 | ₩23,767 | ₩24,861 | +3.64% | 7821.3만 |
|---|
| 2026.07.01 | ₩23,060 | ₩23,754 | ₩22,780 | ₩22,926 | -0.58% | 2698.7만 |
|---|
| 2026.06.30 | ₩22,159 | ₩23,420 | ₩21,872 | ₩23,153 | +4.49% | 3137.4만 |
|---|
| 2026.06.29 | ₩21,078 | ₩22,526 | ₩20,778 | ₩22,433 | +6.43% | 3877.6만 |
|---|
| 2026.06.26 | ₩19,437 | ₩20,978 | ₩19,403 | ₩20,858 | +7.31% | 4259.2만 |
|---|
| 2026.06.25 | ₩19,537 | ₩19,857 | ₩19,150 | ₩19,830 | +1.50% | 2674만 |
|---|
| 2026.06.24 | ₩19,844 | ₩20,364 | ₩19,156 | ₩19,537 | -1.55% | 2313.8만 |
|---|
| 2026.06.23 | ₩19,977 | ₩20,411 | ₩19,764 | ₩19,870 | -0.53% | 2429만 |
|---|
| 2026.06.22 | ₩21,805 | ₩21,832 | ₩20,117 | ₩20,151 | -7.59% | 2734.8만 |
|---|
| 2026.06.18 | ₩21,959 | ₩22,160 | ₩21,392 | ₩22,046 | +0.40% | 3171.2만 |
|---|
| 2026.06.17 | ₩21,345 | ₩22,613 | ₩21,312 | ₩21,699 | +1.66% | 3414.8만 |
|---|
| 2026.06.16 | ₩22,066 | ₩22,099 | ₩20,991 | ₩21,258 | -3.66% | 2545.8만 |
|---|
| 2026.06.15 | ₩22,726 | ₩22,813 | ₩22,072 | ₩22,259 | -2.06% | 2019.3만 |
|---|
| 2026.06.12 | ₩20,918 | ₩22,386 | ₩20,598 | ₩22,366 | +6.92% | 3177.9만 |
|---|
| 2026.06.11 | ₩19,657 | ₩20,871 | ₩19,326 | ₩20,738 | +5.50% | 2901.2만 |
|---|
| 2026.06.10 | ₩20,914 | ₩21,085 | ₩19,543 | ₩19,697 | -5.82% | 2507.5만 |
|---|
| 2026.06.09 | ₩22,499 | ₩22,579 | ₩20,337 | ₩20,991 | -6.70% | 3983.8만 |
|---|
| 2026.06.08 | ₩22,299 | ₩23,487 | ₩21,845 | ₩22,473 | +0.78% | 2263.4만 |
|---|
| 2026.06.05 | ₩23,967 | ₩24,021 | ₩21,665 | ₩21,819 | -8.96% | 3594.5만 |
|---|
| 2026.06.04 | ₩23,981 | ₩24,755 | ₩23,687 | ₩24,181 | +0.83% | 3516.2만 |
|---|
| 2026.06.03 | ₩22,766 | ₩24,594 | ₩22,573 | ₩24,381 | +7.09% | 5185.7만 |
|---|
| 2026.06.02 | ₩22,673 | ₩23,607 | ₩22,246 | ₩23,073 | +1.77% | 3925만 |
|---|
| 2026.06.01 | ₩21,539 | ₩22,953 | ₩21,218 | ₩22,619 | +5.02% | 4348.4만 |
|---|
| 2026.05.29 | ₩20,324 | ₩22,152 | ₩20,164 | ₩21,752 | +7.03% | 5945.2만 |
|---|
| 2026.05.28 | ₩19,497 | ₩20,378 | ₩19,337 | ₩20,284 | +4.04% | 2314.6만 |
|---|
| 2026.05.27 | ₩19,283 | ₩19,830 | ₩19,283 | ₩19,617 | +1.73% | 2327.4만 |
|---|
| 2026.05.26 | ₩19,156 | ₩19,616 | ₩18,890 | ₩19,203 | +0.24% | 2291.5만 |
|---|
| 2026.05.22 | ₩18,903 | ₩19,217 | ₩18,783 | ₩18,976 | +0.39% | 2707.3만 |
|---|
| 2026.05.21 | ₩18,189 | ₩19,016 | ₩18,096 | ₩18,883 | +3.82% | 2500.3만 |
|---|
| 2026.05.20 | ₩17,442 | ₩18,389 | ₩17,047 | ₩18,322 | +5.05% | 4463.2만 |
|---|
| 2026.05.19 | ₩17,655 | ₩17,689 | ₩16,881 | ₩17,215 | -2.49% | 4123.2만 |
|---|
| 2026.05.18 | ₩18,376 | ₩18,402 | ₩17,535 | ₩17,815 | -3.05% | 2954.4만 |
|---|
| 2026.05.15 | ₩18,749 | ₩18,876 | ₩18,229 | ₩18,402 | -1.85% | 4219.7만 |
|---|
| 2026.05.14 | ₩19,016 | ₩19,790 | ₩18,943 | ₩19,377 | +1.89% | 2130.4만 |
|---|
| 2026.05.13 | ₩18,563 | ₩19,590 | ₩18,509 | ₩19,043 | +2.59% | 2925.5만 |
|---|
| 2026.05.12 | ₩18,696 | ₩18,936 | ₩18,202 | ₩18,616 | -0.43% | 2225.3만 |
|---|
| 2026.05.11 | ₩18,843 | ₩19,143 | ₩18,683 | ₩18,789 | -0.28% | 2621.6만 |
|---|
| 2026.05.08 | ₩19,043 | ₩19,143 | ₩18,469 | ₩18,976 | -0.35% | 3162.3만 |
|---|
| 2026.05.07 | ₩19,459 | ₩19,537 | ₩18,836 | ₩18,923 | -2.76% | 2612.8만 |
|---|
| 2026.05.06 | ₩19,590 | ₩19,730 | ₩19,243 | ₩19,323 | -1.36% | 2473.9만 |
|---|
| 2026.05.05 | ₩19,550 | ₩20,111 | ₩19,323 | ₩19,483 | -0.34% | 2821.1만 |
|---|
| 2026.05.04 | ₩20,231 | ₩20,231 | ₩19,203 | ₩19,363 | -4.29% | 4884.4만 |
|---|
| 2026.05.01 | ₩20,785 | ₩21,385 | ₩20,031 | ₩20,044 | -3.56% | 5343.5만 |
|---|
| 2026.04.30 | ₩21,645 | ₩22,266 | ₩21,192 | ₩21,885 | +1.11% | 3119.4만 |
|---|
| 2026.04.29 | ₩21,352 | ₩21,539 | ₩21,185 | ₩21,432 | +0.37% | 1622.4만 |
|---|
| 2026.04.28 | ₩22,006 | ₩22,066 | ₩21,298 | ₩21,539 | -2.12% | 1628.6만 |
|---|
| 2026.04.27 | ₩22,046 | ₩22,679 | ₩22,019 | ₩22,313 | +1.21% | 2117.6만 |
|---|
| 2026.04.24 | ₩22,619 | ₩22,780 | ₩21,699 | ₩22,046 | -2.54% | 2380만 |
|---|
| 2026.04.23 | ₩23,367 | ₩23,727 | ₩22,313 | ₩22,619 | -3.20% | 2426.9만 |
|---|
| 2026.04.22 | ₩23,220 | ₩24,114 | ₩23,026 | ₩23,674 | +1.95% | 2616만 |
|---|
| 2026.04.21 | ₩22,780 | ₩23,333 | ₩22,479 | ₩22,886 | +0.47% | 2136.4만 |
|---|
| 2026.04.20 | ₩22,726 | ₩22,886 | ₩22,366 | ₩22,579 | -0.65% | 1962만 |
|---|
| 2026.04.17 | ₩22,840 | ₩23,720 | ₩22,806 | ₩22,993 | +0.67% | 3223.5만 |
|---|
| 2026.04.16 | ₩22,206 | ₩22,733 | ₩21,845 | ₩22,539 | +1.50% | 2913.2만 |
|---|
| 2026.04.15 | ₩21,365 | ₩22,006 | ₩21,225 | ₩21,899 | +2.50% | 2347.5만 |
|---|
| 2026.04.14 | ₩21,779 | ₩22,299 | ₩21,085 | ₩21,338 | -2.02% | 2918.3만 |
|---|
| 2026.04.13 | ₩20,551 | ₩21,338 | ₩20,351 | ₩21,218 | +3.25% | 2241.6만 |
|---|
| 2026.04.10 | ₩20,511 | ₩21,178 | ₩20,418 | ₩20,591 | +0.39% | 1933.4만 |
|---|
| 2026.04.09 | ₩20,071 | ₩20,591 | ₩19,837 | ₩20,337 | +1.33% | 1662.5만 |
|---|
| 2026.04.08 | ₩20,671 | ₩20,845 | ₩19,837 | ₩20,204 | -2.26% | 3190.5만 |
|---|
| 2026.04.07 | ₩20,151 | ₩20,284 | ₩19,250 | ₩19,604 | -2.72% | 2777.9만 |
|---|
| 2026.04.06 | ₩20,538 | ₩20,938 | ₩19,884 | ₩20,404 | -0.65% | 2276.7만 |
|---|
| 2026.04.02 | ₩19,937 | ₩20,658 | ₩19,510 | ₩20,551 | +3.08% | 2072만 |
|---|
| 2026.04.01 | ₩20,731 | ₩21,111 | ₩19,844 | ₩19,937 | -3.83% | 2217.8만 |
|---|
| 2026.03.31 | ₩19,430 | ₩20,231 | ₩19,257 | ₩20,084 | +3.37% | 2408.6만 |
|---|
| 2026.03.30 | ₩19,884 | ₩20,008 | ₩19,003 | ₩19,337 | -2.75% | 1971.5만 |
|---|
| 2026.03.27 | ₩20,257 | ₩20,331 | ₩19,617 | ₩19,710 | -2.70% | 2235.2만 |
|---|
| 2026.03.26 | ₩20,578 | ₩20,951 | ₩20,191 | ₩20,297 | -1.36% | 1686.3만 |
|---|
| 2026.03.25 | ₩21,699 | ₩22,046 | ₩20,744 | ₩20,845 | -3.94% | 2033.1만 |
|---|
| 2026.03.24 | ₩20,647 | ₩21,525 | ₩20,504 | ₩21,485 | +4.06% | 1944.4만 |
|---|
| 2026.03.23 | ₩20,484 | ₩21,779 | ₩20,431 | ₩21,045 | +2.74% | 3734.8만 |
|---|
| 2026.03.20 | ₩21,298 | ₩21,418 | ₩19,764 | ₩19,897 | -6.58% | 5101.7만 |
|---|
| 2026.03.19 | ₩22,099 | ₩22,846 | ₩20,744 | ₩21,512 | -2.66% | 7892.8만 |
|---|
| 2026.03.18 | ₩20,885 | ₩21,402 | ₩20,684 | ₩20,724 | -0.77% | 1914.5만 |
|---|
| 2026.03.17 | ₩20,431 | ₩21,445 | ₩20,404 | ₩21,111 | +3.33% | 2253.7만 |
|---|
| 2026.03.16 | ₩20,064 | ₩20,618 | ₩19,817 | ₩20,458 | +1.96% | 2504.2만 |
|---|
| 2026.03.13 | ₩20,378 | ₩20,758 | ₩19,764 | ₩19,830 | -2.69% | 3098.3만 |
|---|
| 2026.03.12 | ₩22,152 | ₩22,406 | ₩20,337 | ₩20,418 | -7.83% | 3737.4만 |
|---|
| 2026.03.11 | ₩22,079 | ₩22,513 | ₩21,532 | ₩22,219 | +0.63% | 2136.1만 |
|---|
| 2026.03.10 | ₩22,286 | ₩23,427 | ₩22,019 | ₩22,072 | -0.96% | 5113.9만 |
|---|
| 2026.03.09 | ₩20,171 | ₩21,312 | ₩20,087 | ₩21,178 | +5.00% | 2566.6만 |
|---|
| 2026.03.06 | ₩19,777 | ₩20,845 | ₩19,750 | ₩20,511 | +3.71% | 2493만 |
|---|
| 2026.03.05 | ₩19,503 | ₩20,391 | ₩19,417 | ₩20,271 | +3.93% | 2769.7만 |
|---|
| 2026.03.04 | ₩19,991 | ₩20,464 | ₩19,797 | ₩19,910 | -0.40% | 2384.8만 |
|---|
| 2026.03.03 | ₩19,657 | ₩20,818 | ₩19,430 | ₩20,151 | +2.51% | 2528.3만 |
|---|
| 2026.03.02 | ₩20,017 | ₩20,311 | ₩19,617 | ₩20,031 | +0.07% | 2018.8만 |
|---|
| 2026.02.27 | ₩20,471 | ₩20,738 | ₩19,897 | ₩20,458 | -0.07% | 3421.4만 |
|---|
| 2026.02.26 | ₩20,257 | ₩21,045 | ₩20,191 | ₩20,831 | +2.83% | 2347만 |
|---|
| 2026.02.25 | ₩20,418 | ₩20,958 | ₩20,257 | ₩20,351 | -0.33% | 1928.3만 |
|---|
| 2026.02.24 | ₩20,144 | ₩20,484 | ₩19,664 | ₩20,177 | +0.17% | 2102.5만 |
|---|
| 2026.02.23 | ₩20,131 | ₩20,491 | ₩19,610 | ₩19,964 | -0.83% | 1746만 |
|---|
| 2026.02.20 | ₩20,464 | ₩20,578 | ₩20,031 | ₩20,378 | -0.42% | 2086.1만 |
|---|
| 2026.02.19 | ₩21,258 | ₩21,298 | ₩20,111 | ₩20,805 | -2.13% | 2870.4만 |
|---|
| 2026.02.18 | ₩22,012 | ₩22,801 | ₩21,449 | ₩21,552 | -2.09% | 3010.2만 |
|---|
| 2026.02.17 | ₩23,207 | ₩23,567 | ₩21,859 | ₩21,979 | -5.29% | 5597.2만 |
|---|
| 2026.02.13 | ₩23,714 | ₩24,661 | ₩21,885 | ₩23,660 | -0.23% | 1.3억 |
|---|
| 2026.02.12 | ₩19,697 | ₩19,790 | ₩18,603 | ₩18,683 | -5.15% | 3802.4만 |
|---|
| 2026.02.11 | ₩20,231 | ₩20,337 | ₩19,103 | ₩19,697 | -2.64% | 2713.6만 |
|---|
| 2026.02.10 | ₩19,924 | ₩20,811 | ₩19,804 | ₩19,964 | +0.20% | 3761.6만 |
|---|
| 2026.02.09 | ₩19,777 | ₩20,144 | ₩19,123 | ₩19,604 | -0.88% | 3185.9만 |
|---|
| 2026.02.06 | ₩18,463 | ₩20,004 | ₩18,443 | ₩19,750 | +6.98% | 3130.8만 |
|---|
| 2026.02.05 | ₩18,830 | ₩19,136 | ₩18,122 | ₩18,322 | -2.69% | 2946.9만 |
|---|
| 2026.02.04 | ₩19,430 | ₩19,517 | ₩18,816 | ₩19,176 | -1.30% | 2337.1만 |
|---|
| 2026.02.03 | ₩19,283 | ₩19,750 | ₩18,576 | ₩19,230 | -0.28% | 2567.3만 |
|---|
| 2026.02.02 | ₩19,610 | ₩19,684 | ₩19,203 | ₩19,270 | -1.74% | 1926.9만 |
|---|
| 2026.01.30 | ₩20,151 | ₩20,378 | ₩19,350 | ₩19,684 | -2.32% | 2535.1만 |
|---|
| 2026.01.29 | ₩20,464 | ₩20,758 | ₩19,833 | ₩20,244 | -1.08% | 2347.5만 |
|---|
| 2026.01.28 | ₩20,591 | ₩20,678 | ₩20,191 | ₩20,284 | -1.49% | 1904.2만 |
|---|
| 2026.01.27 | ₩21,105 | ₩21,105 | ₩20,171 | ₩20,378 | -3.45% | 2121.9만 |
|---|
| 2026.01.26 | ₩21,113 | ₩21,192 | ₩20,765 | ₩21,018 | -0.45% | 1786.4만 |
|---|
| 2026.01.23 | ₩21,792 | ₩21,819 | ₩21,045 | ₩21,285 | -2.33% | 2044.2만 |
|---|
| 2026.01.22 | ₩22,059 | ₩22,659 | ₩21,645 | ₩21,779 | -1.27% | 2035만 |
|---|
| 2026.01.21 | ₩21,912 | ₩22,232 | ₩21,485 | ₩21,979 | +0.30% | 2360.2만 |
|---|
| 2026.01.20 | ₩21,652 | ₩21,752 | ₩21,165 | ₩21,565 | -0.40% | 2980.8만 |
|---|
| 2026.01.16 | ₩22,946 | ₩23,006 | ₩22,126 | ₩22,246 | -3.05% | 2692.5만 |
|---|
| 2026.01.15 | ₩23,327 | ₩23,447 | ₩22,519 | ₩22,766 | -2.40% | 2924.5만 |
|---|
| 2026.01.14 | ₩24,348 | ₩24,354 | ₩22,773 | ₩23,353 | -4.08% | 5301.1만 |
|---|
| 2026.01.13 | ₩25,489 | ₩25,555 | ₩24,881 | ₩25,155 | -1.31% | 2478.8만 |
|---|
| 2026.01.12 | ₩24,988 | ₩25,949 | ₩24,728 | ₩25,555 | +2.27% | 2927.9만 |
|---|
| 2026.01.09 | ₩26,616 | ₩26,916 | ₩25,402 | ₩25,649 | -3.63% | 3246.7만 |
|---|
| 2026.01.08 | ₩26,563 | ₩27,957 | ₩26,289 | ₩26,543 | -0.08% | 3667.3만 |
|---|
| 2026.01.07 | ₩25,969 | ₩27,464 | ₩24,941 | ₩26,770 | +3.08% | 4213.7만 |
|---|
| 2026.01.06 | ₩26,209 | ₩26,823 | ₩25,195 | ₩26,062 | -0.56% | 3468.8만 |
|---|
| 2026.01.05 | ₩25,982 | ₩26,690 | ₩25,569 | ₩26,142 | +0.62% | 3107.2만 |
|---|
| 2026.01.02 | ₩26,396 | ₩27,637 | ₩25,222 | ₩25,902 | -1.87% | 4274만 |
|---|
| 2025.12.31 | ₩26,182 | ₩26,576 | ₩25,755 | ₩26,303 | +0.46% | 2157.4만 |
|---|
| 2025.12.30 | ₩27,597 | ₩27,597 | ₩25,729 | ₩26,142 | -5.27% | 3860.8만 |
|---|
| 2025.12.29 | ₩27,544 | ₩28,077 | ₩27,130 | ₩27,584 | +0.15% | 2070.8만 |
|---|
| 2025.12.26 | ₩28,318 | ₩28,758 | ₩27,717 | ₩27,891 | -1.51% | 2050.3만 |
|---|
| 2025.12.24 | ₩28,171 | ₩28,671 | ₩27,797 | ₩28,198 | +0.09% | 1063만 |
|---|
| 2025.12.23 | ₩28,945 | ₩28,958 | ₩27,610 | ₩28,264 | -2.35% | 3876.4만 |
|---|
| 2025.12.22 | ₩29,986 | ₩30,279 | ₩28,858 | ₩29,025 | -3.20% | 3844.9만 |
|---|
| 2025.12.19 | ₩27,103 | ₩30,213 | ₩27,103 | ₩29,959 | +10.54% | 1.1억 |
|---|
| 2025.12.18 | ₩24,368 | ₩27,130 | ₩24,368 | ₩27,063 | +11.06% | 6724.5만 |
|---|
| 2025.12.17 | ₩24,154 | ₩24,568 | ₩23,487 | ₩23,527 | -2.60% | 3217.3만 |
|---|
| 2025.12.16 | ₩24,861 | ₩25,315 | ₩23,540 | ₩23,887 | -3.92% | 4620.7만 |
|---|
| 2025.12.15 | ₩24,835 | ₩26,129 | ₩24,514 | ₩24,955 | +0.48% | 6434.1만 |
|---|
| 2025.12.12 | ₩22,446 | ₩26,156 | ₩22,326 | ₩24,581 | +9.51% | 1억 |
|---|
| 2025.12.11 | ₩23,240 | ₩23,240 | ₩20,991 | ₩21,926 | -5.66% | 9713만 |
|---|
| 2025.12.10 | ₩23,527 | ₩24,568 | ₩23,293 | ₩23,353 | -0.74% | 4801.7만 |
|---|
| 2025.12.09 | ₩23,313 | ₩23,747 | ₩23,180 | ₩23,634 | +1.37% | 2145.1만 |
|---|
| 2025.12.08 | ₩23,440 | ₩23,634 | ₩22,740 | ₩23,500 | +0.26% | 4182.9만 |
|---|
| 2025.12.05 | ₩24,127 | ₩24,821 | ₩23,901 | ₩23,954 | -0.72% | 4057.5만 |
|---|
| 2025.12.04 | ₩23,500 | ₩24,248 | ₩23,180 | ₩24,101 | +2.56% | 3917.2만 |
|---|
| 2025.12.03 | ₩22,953 | ₩23,887 | ₩22,553 | ₩23,393 | +1.92% | 3199.4만 |
|---|
| 2025.12.02 | ₩22,993 | ₩23,580 | ₩22,740 | ₩22,993 | 0.00% | 3443.9만 |
|---|
| 2025.12.01 | ₩22,086 | ₩23,740 | ₩22,035 | ₩22,900 | +3.69% | 4338.1만 |
|---|
| 2025.11.28 | ₩21,872 | ₩22,760 | ₩21,699 | ₩22,499 | +2.87% | 1854.3만 |
|---|
| 2025.11.26 | ₩20,831 | ₩21,992 | ₩20,694 | ₩21,592 | +3.65% | 3545.1만 |
|---|
| 2025.11.25 | ₩20,171 | ₩20,905 | ₩19,877 | ₩20,765 | +2.94% | 3008.8만 |
|---|
| 2025.11.24 | ₩20,057 | ₩20,351 | ₩19,590 | ₩20,244 | +0.93% | 4234.5만 |
|---|
| 2025.11.21 | ₩19,664 | ₩20,177 | ₩18,616 | ₩19,830 | +0.85% | 4049.9만 |
|---|
| 2025.11.20 | ₩19,930 | ₩20,858 | ₩19,470 | ₩19,563 | -1.84% | 4553.9만 |
|---|
| 2025.11.19 | ₩19,790 | ₩19,924 | ₩19,123 | ₩19,644 | -0.74% | 5191.1만 |
|---|
| 2025.11.18 | ₩19,590 | ₩20,458 | ₩19,217 | ₩20,004 | +2.11% | 4076.2만 |
|---|
| 2025.11.17 | ₩20,031 | ₩20,337 | ₩19,390 | ₩19,844 | -0.93% | 5830.3만 |
|---|
| 2025.11.14 | ₩20,951 | ₩21,178 | ₩20,111 | ₩20,164 | -3.76% | 6006.9만 |
|---|
| 2025.11.13 | ₩23,006 | ₩23,634 | ₩21,632 | ₩21,872 | -4.93% | 5877.5만 |
|---|
| 2025.11.12 | ₩23,427 | ₩23,634 | ₩21,885 | ₩23,380 | -0.20% | 7237.2만 |
|---|
| 2025.11.11 | ₩21,859 | ₩24,194 | ₩21,619 | ₩24,047 | +10.01% | 1.1억 |
|---|
| 2025.11.10 | ₩20,738 | ₩22,353 | ₩20,031 | ₩21,899 | +5.60% | 1억 |
|---|
| 2025.11.07 | ₩20,097 | ₩20,518 | ₩19,016 | ₩20,324 | +1.13% | 6578.2만 |
|---|
| 2025.11.06 | ₩20,364 | ₩20,831 | ₩19,323 | ₩20,311 | -0.26% | 8873.5만 |
|---|
| 2025.11.05 | ₩17,795 | ₩21,152 | ₩17,695 | ₩20,578 | +15.64% | 2억 |
|---|
| 2025.11.04 | ₩17,295 | ₩17,322 | ₩16,534 | ₩16,681 | -3.55% | 5520.8만 |
|---|
| 2025.11.03 | ₩18,082 | ₩18,136 | ₩17,555 | ₩17,602 | -2.66% | 3876.6만 |
|---|
| 2025.10.31 | ₩17,455 | ₩18,136 | ₩17,208 | ₩18,109 | +3.75% | 4482.1만 |
|---|
| 2025.10.30 | ₩18,082 | ₩18,122 | ₩17,335 | ₩17,335 | -4.13% | 3985만 |
|---|
| 2025.10.29 | ₩18,015 | ₩18,523 | ₩17,949 | ₩18,296 | +1.56% | 3492.2만 |
|---|
| 2025.10.28 | ₩17,895 | ₩18,189 | ₩17,628 | ₩18,015 | +0.67% | 4186.6만 |
|---|
| 2025.10.27 | ₩17,575 | ₩18,236 | ₩17,308 | ₩17,895 | +1.82% | 4828.1만 |
|---|
| 2025.10.24 | ₩17,635 | ₩17,709 | ₩17,261 | ₩17,322 | -1.78% | 2831.6만 |
|---|
| 2025.10.23 | ₩17,041 | ₩17,602 | ₩16,961 | ₩17,468 | +2.51% | 2600.1만 |
|---|
| 2025.10.22 | ₩17,468 | ₩17,682 | ₩16,975 | ₩17,241 | -1.30% | 4184.9만 |
|---|
| 2025.10.21 | ₩17,442 | ₩18,096 | ₩17,215 | ₩17,615 | +0.99% | 2796만 |
|---|
| 2025.10.20 | ₩17,081 | ₩17,548 | ₩16,895 | ₩17,455 | +2.19% | 3562.7만 |
|---|
| 2025.10.17 | ₩17,215 | ₩17,635 | ₩17,175 | ₩17,388 | +1.01% | 2400.4만 |
|---|
| 2025.10.16 | ₩17,909 | ₩17,909 | ₩17,095 | ₩17,228 | -3.80% | 2832.8만 |
|---|
| 2025.10.15 | ₩17,682 | ₩18,200 | ₩17,595 | ₩17,895 | +1.21% | 3608.3만 |
|---|
| 2025.10.14 | ₩17,161 | ₩17,709 | ₩16,828 | ₩17,508 | +2.02% | 2529.8만 |
|---|
| 2025.10.13 | ₩17,335 | ₩17,508 | ₩17,081 | ₩17,428 | +0.54% | 2198.9만 |
|---|
| 2025.10.10 | ₩17,508 | ₩17,615 | ₩16,908 | ₩17,081 | -2.44% | 2583.5만 |
|---|