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 | ₩19,075 | ₩19,296 | ₩18,480 | ₩18,667 | -2.14% | 2568.1만 |
| 2026.10.08 | ₩18,935 | ₩19,202 | ₩18,734 | ₩19,162 | +1.20% | 2620.1만 |
| 2026.10.07 | ₩19,109 | ₩19,316 | ₩18,855 | ₩19,176 | +0.35% | 2215.6만 |
| 2026.10.06 | ₩19,497 | ₩19,831 | ₩19,289 | ₩19,403 | -0.48% | 1729만 |
| 2026.10.02 | ₩20,419 | ₩20,540 | ₩18,667 | ₩19,122 | -6.35% | 6070.8만 |
| 2026.10.01 | ₩20,031 | ₩20,089 | ₩19,450 | ₩19,737 | -1.47% | 3204.2만 |
| 2026.09.30 | ₩20,192 | ₩20,433 | ₩19,931 | ₩19,978 | -1.06% | 2000.9만 |
| 2026.09.29 | ₩19,978 | ₩20,513 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,018 |
| +0.20% |
| 2889만 |
| 2026.09.28 | ₩20,406 | ₩20,553 | ₩19,724 | ₩19,777 | -3.08% | 2515.3만 |
|---|
| 2026.09.25 | ₩20,660 | ₩20,927 | ₩20,299 | ₩20,687 | +0.13% | 1669.4만 |
|---|
| 2026.09.24 | ₩19,938 | ₩20,827 | ₩19,792 | ₩20,446 | +2.55% | 2699.1만 |
|---|
| 2026.09.23 | ₩20,112 | ₩20,285 | ₩19,791 | ₩20,085 | -0.13% | 1715.3만 |
|---|
| 2026.09.22 | ₩20,780 | ₩20,981 | ₩20,138 | ₩20,245 | -2.57% | 2096.6만 |
|---|
| 2026.09.21 | ₩20,352 | ₩20,927 | ₩20,306 | ₩20,540 | +0.92% | 1988.5만 |
|---|
| 2026.09.18 | ₩20,653 | ₩20,921 | ₩19,931 | ₩20,045 | -2.95% | 3723.7만 |
|---|
| 2026.09.17 | ₩20,834 | ₩21,516 | ₩20,566 | ₩20,593 | -1.16% | 2680만 |
|---|
| 2026.09.16 | ₩20,854 | ₩21,033 | ₩19,831 | ₩20,366 | -2.34% | 3081.3만 |
|---|
| 2026.09.15 | ₩21,028 | ₩21,248 | ₩20,453 | ₩20,780 | -1.18% | 2111.5만 |
|---|
| 2026.09.14 | ₩21,215 | ₩21,730 | ₩21,048 | ₩21,208 | -0.03% | 1673.1만 |
|---|
| 2026.09.11 | ₩21,730 | ₩22,478 | ₩21,409 | ₩21,435 | -1.35% | 1906.4만 |
|---|
| 2026.09.10 | ₩21,061 | ₩21,937 | ₩20,807 | ₩21,462 | +1.90% | 1838.1만 |
|---|
| 2026.09.09 | ₩21,476 | ₩21,910 | ₩21,302 | ₩21,402 | -0.34% | 1849만 |
|---|
| 2026.09.08 | ₩21,181 | ₩21,797 | ₩20,874 | ₩21,623 | +2.08% | 1690.9만 |
|---|
| 2026.09.04 | ₩21,088 | ₩21,208 | ₩20,800 | ₩21,048 | -0.19% | 1413.5만 |
|---|
| 2026.09.03 | ₩21,115 | ₩21,456 | ₩20,981 | ₩21,275 | +0.76% | 1434.6만 |
|---|
| 2026.09.02 | ₩20,794 | ₩21,115 | ₩20,606 | ₩20,874 | +0.39% | 1535만 |
|---|
| 2026.09.01 | ₩20,967 | ₩21,199 | ₩20,553 | ₩20,774 | -0.92% | 1619.9만 |
|---|
| 2026.08.31 | ₩21,262 | ₩21,984 | ₩21,248 | ₩21,476 | +1.01% | 2331.8만 |
|---|
| 2026.08.28 | ₩22,077 | ₩22,372 | ₩20,867 | ₩21,489 | -2.67% | 4091.6만 |
|---|
| 2026.08.27 | ₩21,997 | ₩22,692 | ₩21,957 | ₩22,465 | +2.13% | 1633.4만 |
|---|
| 2026.08.26 | ₩22,278 | ₩22,393 | ₩21,288 | ₩21,837 | -1.98% | 1928.9만 |
|---|
| 2026.08.25 | ₩22,519 | ₩22,659 | ₩22,077 | ₩22,385 | -0.59% | 1288.4만 |
|---|
| 2026.08.24 | ₩22,719 | ₩22,940 | ₩22,158 | ₩22,198 | -2.30% | 2181.6만 |
|---|
| 2026.08.21 | ₩21,502 | ₩22,933 | ₩21,476 | ₩22,692 | +5.53% | 3531.6만 |
|---|
| 2026.08.20 | ₩21,008 | ₩21,636 | ₩20,780 | ₩21,409 | +1.91% | 1744만 |
|---|
| 2026.08.19 | ₩20,085 | ₩21,048 | ₩19,951 | ₩21,034 | +4.73% | 2391.7만 |
|---|
| 2026.08.18 | ₩19,510 | ₩19,858 | ₩19,256 | ₩19,764 | +1.30% | 2272.5만 |
|---|
| 2026.08.17 | ₩20,379 | ₩20,540 | ₩19,684 | ₩19,884 | -2.43% | 4373만 |
|---|
| 2026.08.14 | ₩21,141 | ₩21,262 | ₩20,486 | ₩20,540 | -2.85% | 1723.2만 |
|---|
| 2026.08.13 | ₩21,208 | ₩21,556 | ₩21,021 | ₩21,155 | -0.25% | 1216.6만 |
|---|
| 2026.08.12 | ₩22,117 | ₩22,184 | ₩21,208 | ₩21,302 | -3.69% | 1478.2만 |
|---|
| 2026.08.11 | ₩22,010 | ₩22,051 | ₩21,315 | ₩21,877 | -0.61% | 1541.4만 |
|---|
| 2026.08.10 | ₩21,569 | ₩22,010 | ₩21,275 | ₩21,917 | +1.61% | 1818.1만 |
|---|
| 2026.08.07 | ₩20,914 | ₩21,616 | ₩20,834 | ₩21,395 | +2.30% | 1768.1만 |
|---|
| 2026.08.06 | ₩20,580 | ₩21,222 | ₩20,459 | ₩20,566 | -0.06% | 1393.5만 |
|---|
| 2026.08.05 | ₩20,894 | ₩20,981 | ₩20,459 | ₩20,807 | -0.42% | 1768.1만 |
|---|
| 2026.08.04 | ₩20,901 | ₩21,328 | ₩20,687 | ₩21,074 | +0.83% | 2335.7만 |
|---|
| 2026.08.03 | ₩20,593 | ₩21,108 | ₩20,192 | ₩20,533 | -0.29% | 2232.8만 |
|---|
| 2026.07.31 | ₩22,692 | ₩22,973 | ₩20,252 | ₩20,352 | -10.31% | 5452.2만 |
|---|
| 2026.07.30 | ₩22,158 | ₩22,585 | ₩21,603 | ₩22,505 | +1.57% | 2686.7만 |
|---|
| 2026.07.29 | ₩22,331 | ₩22,639 | ₩21,583 | ₩21,837 | -2.22% | 1846.6만 |
|---|
| 2026.07.28 | ₩21,739 | ₩22,358 | ₩21,235 | ₩22,318 | +2.66% | 1612만 |
|---|
| 2026.07.27 | ₩21,984 | ₩22,452 | ₩21,730 | ₩22,037 | +0.24% | 3515.3만 |
|---|
| 2026.07.24 | ₩22,091 | ₩22,204 | ₩20,967 | ₩21,181 | -4.12% | 2745.7만 |
|---|
| 2026.07.23 | ₩22,679 | ₩22,759 | ₩21,877 | ₩22,010 | -2.95% | 3005만 |
|---|
| 2026.07.22 | ₩23,522 | ₩23,990 | ₩22,719 | ₩22,973 | -2.33% | 2119.7만 |
|---|
| 2026.07.21 | ₩23,241 | ₩23,769 | ₩22,906 | ₩23,749 | +2.19% | 2563.2만 |
|---|
| 2026.07.20 | ₩23,428 | ₩24,056 | ₩22,819 | ₩23,054 | -1.60% | 1588.2만 |
|---|
| 2026.07.17 | ₩22,318 | ₩23,394 | ₩22,051 | ₩23,341 | +4.58% | 2892.8만 |
|---|
| 2026.07.16 | ₩23,669 | ₩23,762 | ₩22,184 | ₩22,853 | -3.45% | 4110.5만 |
|---|
| 2026.07.15 | ₩23,816 | ₩25,119 | ₩23,635 | ₩23,802 | -0.06% | 2911.6만 |
|---|
| 2026.07.14 | ₩23,201 | ₩23,602 | ₩22,331 | ₩23,401 | +0.86% | 3126.9만 |
|---|
| 2026.07.13 | ₩23,401 | ₩23,796 | ₩22,799 | ₩23,147 | -1.09% | 2421.7만 |
|---|
| 2026.07.10 | ₩24,658 | ₩25,126 | ₩23,374 | ₩23,374 | -5.21% | 4015.1만 |
|---|
| 2026.07.09 | ₩22,107 | ₩24,377 | ₩21,903 | ₩24,230 | +9.61% | 8406.9만 |
|---|
| 2026.07.08 | ₩20,954 | ₩22,452 | ₩20,634 | ₩22,278 | +6.32% | 1.1억 |
|---|
| 2026.07.07 | ₩23,631 | ₩24,190 | ₩21,903 | ₩22,051 | -6.69% | 9117.6만 |
|---|
| 2026.07.06 | ₩24,805 | ₩27,012 | ₩24,591 | ₩26,931 | +8.57% | 4243.6만 |
|---|
| 2026.07.02 | ₩24,036 | ₩26,463 | ₩23,816 | ₩24,912 | +3.64% | 7821.3만 |
|---|
| 2026.07.01 | ₩23,107 | ₩23,802 | ₩22,826 | ₩22,973 | -0.58% | 2698.7만 |
|---|
| 2026.06.30 | ₩22,204 | ₩23,468 | ₩21,917 | ₩23,201 | +4.49% | 3137.4만 |
|---|
| 2026.06.29 | ₩21,121 | ₩22,572 | ₩20,820 | ₩22,478 | +6.43% | 3877.6만 |
|---|
| 2026.06.26 | ₩19,476 | ₩21,021 | ₩19,443 | ₩20,901 | +7.31% | 4259.2만 |
|---|
| 2026.06.25 | ₩19,577 | ₩19,898 | ₩19,189 | ₩19,871 | +1.50% | 2674만 |
|---|
| 2026.06.24 | ₩19,884 | ₩20,406 | ₩19,196 | ₩19,577 | -1.55% | 2313.8만 |
|---|
| 2026.06.23 | ₩20,018 | ₩20,453 | ₩19,804 | ₩19,911 | -0.53% | 2429만 |
|---|
| 2026.06.22 | ₩21,850 | ₩21,877 | ₩20,158 | ₩20,192 | -7.59% | 2734.8만 |
|---|
| 2026.06.18 | ₩22,004 | ₩22,206 | ₩21,435 | ₩22,091 | +0.40% | 3171.2만 |
|---|
| 2026.06.17 | ₩21,389 | ₩22,659 | ₩21,355 | ₩21,743 | +1.66% | 3414.8만 |
|---|
| 2026.06.16 | ₩22,111 | ₩22,144 | ₩21,034 | ₩21,302 | -3.66% | 2545.8만 |
|---|
| 2026.06.15 | ₩22,773 | ₩22,860 | ₩22,117 | ₩22,305 | -2.06% | 2019.3만 |
|---|
| 2026.06.12 | ₩20,961 | ₩22,432 | ₩20,640 | ₩22,412 | +6.92% | 3177.9만 |
|---|
| 2026.06.11 | ₩19,697 | ₩20,914 | ₩19,365 | ₩20,780 | +5.50% | 2901.2만 |
|---|
| 2026.06.10 | ₩20,957 | ₩21,128 | ₩19,583 | ₩19,737 | -5.82% | 2507.5만 |
|---|
| 2026.06.09 | ₩22,545 | ₩22,626 | ₩20,379 | ₩21,034 | -6.70% | 3983.8만 |
|---|
| 2026.06.08 | ₩22,345 | ₩23,535 | ₩21,890 | ₩22,519 | +0.78% | 2263.4만 |
|---|
| 2026.06.05 | ₩24,016 | ₩24,070 | ₩21,710 | ₩21,863 | -8.96% | 3594.5만 |
|---|
| 2026.06.04 | ₩24,030 | ₩24,805 | ₩23,735 | ₩24,230 | +0.83% | 3516.2만 |
|---|
| 2026.06.03 | ₩22,813 | ₩24,645 | ₩22,619 | ₩24,431 | +7.09% | 5185.7만 |
|---|
| 2026.06.02 | ₩22,719 | ₩23,655 | ₩22,291 | ₩23,120 | +1.77% | 3925만 |
|---|
| 2026.06.01 | ₩21,583 | ₩23,000 | ₩21,262 | ₩22,666 | +5.02% | 4348.4만 |
|---|
| 2026.05.29 | ₩20,366 | ₩22,198 | ₩20,205 | ₩21,797 | +7.03% | 5945.2만 |
|---|
| 2026.05.28 | ₩19,537 | ₩20,419 | ₩19,376 | ₩20,326 | +4.04% | 2314.6만 |
|---|
| 2026.05.27 | ₩19,323 | ₩19,871 | ₩19,323 | ₩19,657 | +1.73% | 2327.4만 |
|---|
| 2026.05.26 | ₩19,196 | ₩19,656 | ₩18,928 | ₩19,242 | +0.24% | 2291.5만 |
|---|
| 2026.05.22 | ₩18,942 | ₩19,256 | ₩18,821 | ₩19,015 | +0.39% | 2707.3만 |
|---|
| 2026.05.21 | ₩18,226 | ₩19,055 | ₩18,133 | ₩18,922 | +3.82% | 2500.3만 |
|---|
| 2026.05.20 | ₩17,477 | ₩18,427 | ₩17,082 | ₩18,360 | +5.05% | 4463.2만 |
|---|
| 2026.05.19 | ₩17,691 | ₩17,725 | ₩16,916 | ₩17,250 | -2.49% | 4123.2만 |
|---|
| 2026.05.18 | ₩18,413 | ₩18,440 | ₩17,571 | ₩17,852 | -3.05% | 2954.4만 |
|---|
| 2026.05.15 | ₩18,788 | ₩18,915 | ₩18,266 | ₩18,440 | -1.85% | 4219.7만 |
|---|
| 2026.05.14 | ₩19,055 | ₩19,831 | ₩18,982 | ₩19,416 | +1.89% | 2130.4만 |
|---|
| 2026.05.13 | ₩18,601 | ₩19,630 | ₩18,547 | ₩19,082 | +2.59% | 2925.5만 |
|---|
| 2026.05.12 | ₩18,734 | ₩18,975 | ₩18,240 | ₩18,654 | -0.43% | 2225.3만 |
|---|
| 2026.05.11 | ₩18,881 | ₩19,182 | ₩18,721 | ₩18,828 | -0.28% | 2621.6만 |
|---|
| 2026.05.08 | ₩19,082 | ₩19,182 | ₩18,507 | ₩19,015 | -0.35% | 3162.3만 |
|---|
| 2026.05.07 | ₩19,499 | ₩19,577 | ₩18,875 | ₩18,962 | -2.76% | 2612.8만 |
|---|
| 2026.05.06 | ₩19,630 | ₩19,771 | ₩19,283 | ₩19,363 | -1.36% | 2473.9만 |
|---|
| 2026.05.05 | ₩19,590 | ₩20,152 | ₩19,363 | ₩19,523 | -0.34% | 2821.1만 |
|---|
| 2026.05.04 | ₩20,272 | ₩20,272 | ₩19,242 | ₩19,403 | -4.29% | 4884.4만 |
|---|
| 2026.05.01 | ₩20,827 | ₩21,429 | ₩20,072 | ₩20,085 | -3.56% | 5343.5만 |
|---|
| 2026.04.30 | ₩21,690 | ₩22,311 | ₩21,235 | ₩21,930 | +1.11% | 3119.4만 |
|---|
| 2026.04.29 | ₩21,395 | ₩21,583 | ₩21,228 | ₩21,476 | +0.37% | 1622.4만 |
|---|
| 2026.04.28 | ₩22,051 | ₩22,111 | ₩21,342 | ₩21,583 | -2.12% | 1628.6만 |
|---|
| 2026.04.27 | ₩22,091 | ₩22,726 | ₩22,064 | ₩22,358 | +1.21% | 2117.6만 |
|---|
| 2026.04.24 | ₩22,666 | ₩22,826 | ₩21,743 | ₩22,091 | -2.54% | 2380만 |
|---|
| 2026.04.23 | ₩23,415 | ₩23,776 | ₩22,358 | ₩22,666 | -3.20% | 2426.9만 |
|---|
| 2026.04.22 | ₩23,267 | ₩24,163 | ₩23,074 | ₩23,722 | +1.95% | 2616만 |
|---|
| 2026.04.21 | ₩22,826 | ₩23,381 | ₩22,525 | ₩22,933 | +0.47% | 2136.4만 |
|---|
| 2026.04.20 | ₩22,773 | ₩22,933 | ₩22,412 | ₩22,626 | -0.65% | 1962만 |
|---|
| 2026.04.17 | ₩22,886 | ₩23,769 | ₩22,853 | ₩23,040 | +0.67% | 3223.5만 |
|---|
| 2026.04.16 | ₩22,251 | ₩22,779 | ₩21,890 | ₩22,585 | +1.50% | 2913.2만 |
|---|
| 2026.04.15 | ₩21,409 | ₩22,051 | ₩21,268 | ₩21,944 | +2.50% | 2347.5만 |
|---|
| 2026.04.14 | ₩21,823 | ₩22,345 | ₩21,128 | ₩21,382 | -2.02% | 2918.3만 |
|---|
| 2026.04.13 | ₩20,593 | ₩21,382 | ₩20,392 | ₩21,262 | +3.25% | 2241.6만 |
|---|
| 2026.04.10 | ₩20,553 | ₩21,222 | ₩20,459 | ₩20,633 | +0.39% | 1933.4만 |
|---|
| 2026.04.09 | ₩20,112 | ₩20,633 | ₩19,878 | ₩20,379 | +1.33% | 1662.5만 |
|---|
| 2026.04.08 | ₩20,713 | ₩20,887 | ₩19,878 | ₩20,245 | -2.26% | 3190.5만 |
|---|
| 2026.04.07 | ₩20,192 | ₩20,326 | ₩19,289 | ₩19,644 | -2.72% | 2777.9만 |
|---|
| 2026.04.06 | ₩20,580 | ₩20,981 | ₩19,924 | ₩20,446 | -0.65% | 2276.7만 |
|---|
| 2026.04.02 | ₩19,978 | ₩20,700 | ₩19,550 | ₩20,593 | +3.08% | 2072만 |
|---|
| 2026.04.01 | ₩20,774 | ₩21,155 | ₩19,884 | ₩19,978 | -3.83% | 2217.8만 |
|---|
| 2026.03.31 | ₩19,470 | ₩20,272 | ₩19,296 | ₩20,125 | +3.37% | 2408.6만 |
|---|
| 2026.03.30 | ₩19,924 | ₩20,049 | ₩19,042 | ₩19,376 | -2.75% | 1971.5만 |
|---|
| 2026.03.27 | ₩20,299 | ₩20,372 | ₩19,657 | ₩19,751 | -2.70% | 2235.2만 |
|---|
| 2026.03.26 | ₩20,620 | ₩20,994 | ₩20,232 | ₩20,339 | -1.36% | 1686.3만 |
|---|
| 2026.03.25 | ₩21,743 | ₩22,091 | ₩20,787 | ₩20,887 | -3.94% | 2033.1만 |
|---|
| 2026.03.24 | ₩20,689 | ₩21,569 | ₩20,546 | ₩21,529 | +4.06% | 1944.4만 |
|---|
| 2026.03.23 | ₩20,526 | ₩21,823 | ₩20,473 | ₩21,088 | +2.74% | 3734.8만 |
|---|
| 2026.03.20 | ₩21,342 | ₩21,462 | ₩19,804 | ₩19,938 | -6.58% | 5101.7만 |
|---|
| 2026.03.19 | ₩22,144 | ₩22,893 | ₩20,787 | ₩21,556 | -2.66% | 7892.8만 |
|---|
| 2026.03.18 | ₩20,927 | ₩21,446 | ₩20,727 | ₩20,767 | -0.77% | 1914.5만 |
|---|
| 2026.03.17 | ₩20,473 | ₩21,489 | ₩20,446 | ₩21,155 | +3.33% | 2253.7만 |
|---|
| 2026.03.16 | ₩20,105 | ₩20,660 | ₩19,858 | ₩20,499 | +1.96% | 2504.2만 |
|---|
| 2026.03.13 | ₩20,419 | ₩20,800 | ₩19,804 | ₩19,871 | -2.69% | 3098.3만 |
|---|
| 2026.03.12 | ₩22,198 | ₩22,452 | ₩20,379 | ₩20,459 | -7.83% | 3737.4만 |
|---|
| 2026.03.11 | ₩22,124 | ₩22,559 | ₩21,576 | ₩22,265 | +0.63% | 2136.1만 |
|---|
| 2026.03.10 | ₩22,331 | ₩23,475 | ₩22,064 | ₩22,117 | -0.96% | 5113.9만 |
|---|
| 2026.03.09 | ₩20,212 | ₩21,355 | ₩20,128 | ₩21,222 | +5.00% | 2566.6만 |
|---|
| 2026.03.06 | ₩19,817 | ₩20,887 | ₩19,791 | ₩20,553 | +3.71% | 2493만 |
|---|
| 2026.03.05 | ₩19,543 | ₩20,433 | ₩19,456 | ₩20,312 | +3.93% | 2769.7만 |
|---|
| 2026.03.04 | ₩20,031 | ₩20,506 | ₩19,838 | ₩19,951 | -0.40% | 2384.8만 |
|---|
| 2026.03.03 | ₩19,697 | ₩20,860 | ₩19,470 | ₩20,192 | +2.51% | 2528.3만 |
|---|
| 2026.03.02 | ₩20,058 | ₩20,352 | ₩19,657 | ₩20,072 | +0.07% | 2018.8만 |
|---|
| 2026.02.27 | ₩20,513 | ₩20,780 | ₩19,938 | ₩20,499 | -0.07% | 3421.4만 |
|---|
| 2026.02.26 | ₩20,299 | ₩21,088 | ₩20,232 | ₩20,874 | +2.83% | 2347만 |
|---|
| 2026.02.25 | ₩20,459 | ₩21,001 | ₩20,299 | ₩20,392 | -0.33% | 1928.3만 |
|---|
| 2026.02.24 | ₩20,185 | ₩20,526 | ₩19,704 | ₩20,219 | +0.17% | 2102.5만 |
|---|
| 2026.02.23 | ₩20,172 | ₩20,533 | ₩19,650 | ₩20,005 | -0.83% | 1746만 |
|---|
| 2026.02.20 | ₩20,506 | ₩20,620 | ₩20,072 | ₩20,419 | -0.42% | 2086.1만 |
|---|
| 2026.02.19 | ₩21,302 | ₩21,342 | ₩20,152 | ₩20,847 | -2.13% | 2870.4만 |
|---|
| 2026.02.18 | ₩22,057 | ₩22,848 | ₩21,493 | ₩21,596 | -2.09% | 3010.2만 |
|---|
| 2026.02.17 | ₩23,254 | ₩23,615 | ₩21,903 | ₩22,024 | -5.29% | 5597.2만 |
|---|
| 2026.02.13 | ₩23,762 | ₩24,712 | ₩21,930 | ₩23,709 | -0.23% | 1.3억 |
|---|
| 2026.02.12 | ₩19,737 | ₩19,831 | ₩18,641 | ₩18,721 | -5.15% | 3802.4만 |
|---|
| 2026.02.11 | ₩20,272 | ₩20,379 | ₩19,142 | ₩19,737 | -2.64% | 2713.6만 |
|---|
| 2026.02.10 | ₩19,965 | ₩20,854 | ₩19,844 | ₩20,005 | +0.20% | 3761.6만 |
|---|
| 2026.02.09 | ₩19,817 | ₩20,185 | ₩19,162 | ₩19,644 | -0.88% | 3185.9만 |
|---|
| 2026.02.06 | ₩18,500 | ₩20,045 | ₩18,480 | ₩19,791 | +6.98% | 3130.8만 |
|---|
| 2026.02.05 | ₩18,868 | ₩19,176 | ₩18,159 | ₩18,360 | -2.69% | 2946.9만 |
|---|
| 2026.02.04 | ₩19,470 | ₩19,557 | ₩18,855 | ₩19,216 | -1.30% | 2337.1만 |
|---|
| 2026.02.03 | ₩19,323 | ₩19,791 | ₩18,614 | ₩19,269 | -0.28% | 2567.3만 |
|---|
| 2026.02.02 | ₩19,650 | ₩19,724 | ₩19,242 | ₩19,309 | -1.74% | 1926.9만 |
|---|
| 2026.01.30 | ₩20,192 | ₩20,419 | ₩19,390 | ₩19,724 | -2.32% | 2535.1만 |
|---|
| 2026.01.29 | ₩20,506 | ₩20,800 | ₩19,874 | ₩20,285 | -1.08% | 2347.5만 |
|---|
| 2026.01.28 | ₩20,633 | ₩20,720 | ₩20,232 | ₩20,326 | -1.49% | 1904.2만 |
|---|
| 2026.01.27 | ₩21,148 | ₩21,148 | ₩20,212 | ₩20,419 | -3.45% | 2121.9만 |
|---|
| 2026.01.26 | ₩21,156 | ₩21,235 | ₩20,807 | ₩21,061 | -0.45% | 1786.4만 |
|---|
| 2026.01.23 | ₩21,837 | ₩21,863 | ₩21,088 | ₩21,328 | -2.33% | 2044.2만 |
|---|
| 2026.01.22 | ₩22,104 | ₩22,706 | ₩21,690 | ₩21,823 | -1.27% | 2035만 |
|---|
| 2026.01.21 | ₩21,957 | ₩22,278 | ₩21,529 | ₩22,024 | +0.30% | 2360.2만 |
|---|
| 2026.01.20 | ₩21,696 | ₩21,797 | ₩21,208 | ₩21,609 | -0.40% | 2980.8만 |
|---|
| 2026.01.16 | ₩22,993 | ₩23,054 | ₩22,171 | ₩22,291 | -3.05% | 2692.5만 |
|---|
| 2026.01.15 | ₩23,374 | ₩23,495 | ₩22,565 | ₩22,813 | -2.40% | 2924.5만 |
|---|
| 2026.01.14 | ₩24,397 | ₩24,404 | ₩22,819 | ₩23,401 | -4.08% | 5301.1만 |
|---|
| 2026.01.13 | ₩25,541 | ₩25,608 | ₩24,932 | ₩25,206 | -1.31% | 2478.8만 |
|---|
| 2026.01.12 | ₩25,039 | ₩26,002 | ₩24,779 | ₩25,608 | +2.27% | 2927.9만 |
|---|
| 2026.01.09 | ₩26,671 | ₩26,972 | ₩25,454 | ₩25,701 | -3.63% | 3246.7만 |
|---|
| 2026.01.08 | ₩26,617 | ₩28,015 | ₩26,343 | ₩26,597 | -0.08% | 3667.3만 |
|---|
| 2026.01.07 | ₩26,022 | ₩27,520 | ₩24,992 | ₩26,824 | +3.08% | 4213.7만 |
|---|
| 2026.01.06 | ₩26,263 | ₩26,878 | ₩25,247 | ₩26,116 | -0.56% | 3468.8만 |
|---|
| 2026.01.05 | ₩26,035 | ₩26,744 | ₩25,621 | ₩26,196 | +0.62% | 3107.2만 |
|---|
| 2026.01.02 | ₩26,450 | ₩27,694 | ₩25,273 | ₩25,955 | -1.87% | 4274만 |
|---|
| 2025.12.31 | ₩26,236 | ₩26,631 | ₩25,808 | ₩26,356 | +0.46% | 2157.4만 |
|---|
| 2025.12.30 | ₩27,654 | ₩27,654 | ₩25,781 | ₩26,196 | -5.27% | 3860.8만 |
|---|
| 2025.12.29 | ₩27,600 | ₩28,135 | ₩27,185 | ₩27,640 | +0.15% | 2070.8만 |
|---|
| 2025.12.26 | ₩28,376 | ₩28,817 | ₩27,774 | ₩27,948 | -1.51% | 2050.3만 |
|---|
| 2025.12.24 | ₩28,229 | ₩28,730 | ₩27,854 | ₩28,255 | +0.09% | 1063만 |
|---|
| 2025.12.23 | ₩29,004 | ₩29,017 | ₩27,667 | ₩28,322 | -2.35% | 3876.4만 |
|---|
| 2025.12.22 | ₩30,047 | ₩30,341 | ₩28,917 | ₩29,084 | -3.20% | 3844.9만 |
|---|
| 2025.12.19 | ₩27,159 | ₩30,274 | ₩27,159 | ₩30,020 | +10.54% | 1.1억 |
|---|
| 2025.12.18 | ₩24,417 | ₩27,185 | ₩24,417 | ₩27,119 | +11.06% | 6724.5만 |
|---|
| 2025.12.17 | ₩24,204 | ₩24,618 | ₩23,535 | ₩23,575 | -2.60% | 3217.3만 |
|---|
| 2025.12.16 | ₩24,912 | ₩25,367 | ₩23,588 | ₩23,936 | -3.92% | 4620.7만 |
|---|
| 2025.12.15 | ₩24,885 | ₩26,183 | ₩24,565 | ₩25,006 | +0.48% | 6434.1만 |
|---|
| 2025.12.12 | ₩22,492 | ₩26,209 | ₩22,372 | ₩24,631 | +9.51% | 1억 |
|---|
| 2025.12.11 | ₩23,288 | ₩23,288 | ₩21,034 | ₩21,970 | -5.66% | 9713만 |
|---|
| 2025.12.10 | ₩23,575 | ₩24,618 | ₩23,341 | ₩23,401 | -0.74% | 4801.7만 |
|---|
| 2025.12.09 | ₩23,361 | ₩23,796 | ₩23,227 | ₩23,682 | +1.37% | 2145.1만 |
|---|
| 2025.12.08 | ₩23,488 | ₩23,682 | ₩22,786 | ₩23,548 | +0.26% | 4182.9만 |
|---|
| 2025.12.05 | ₩24,177 | ₩24,872 | ₩23,949 | ₩24,003 | -0.72% | 4057.5만 |
|---|
| 2025.12.04 | ₩23,548 | ₩24,297 | ₩23,227 | ₩24,150 | +2.56% | 3917.2만 |
|---|
| 2025.12.03 | ₩23,000 | ₩23,936 | ₩22,599 | ₩23,441 | +1.92% | 3199.4만 |
|---|
| 2025.12.02 | ₩23,040 | ₩23,629 | ₩22,786 | ₩23,040 | 0.00% | 3443.9만 |
|---|
| 2025.12.01 | ₩22,131 | ₩23,789 | ₩22,080 | ₩22,947 | +3.69% | 4338.1만 |
|---|
| 2025.11.28 | ₩21,917 | ₩22,806 | ₩21,743 | ₩22,545 | +2.87% | 1854.3만 |
|---|
| 2025.11.26 | ₩20,874 | ₩22,037 | ₩20,736 | ₩21,636 | +3.65% | 3545.1만 |
|---|
| 2025.11.25 | ₩20,212 | ₩20,947 | ₩19,918 | ₩20,807 | +2.94% | 3008.8만 |
|---|
| 2025.11.24 | ₩20,098 | ₩20,392 | ₩19,630 | ₩20,285 | +0.93% | 4234.5만 |
|---|
| 2025.11.21 | ₩19,704 | ₩20,219 | ₩18,654 | ₩19,871 | +0.85% | 4049.9만 |
|---|
| 2025.11.20 | ₩19,971 | ₩20,901 | ₩19,510 | ₩19,603 | -1.84% | 4553.9만 |
|---|
| 2025.11.19 | ₩19,831 | ₩19,965 | ₩19,162 | ₩19,684 | -0.74% | 5191.1만 |
|---|
| 2025.11.18 | ₩19,630 | ₩20,499 | ₩19,256 | ₩20,045 | +2.11% | 4076.2만 |
|---|
| 2025.11.17 | ₩20,072 | ₩20,379 | ₩19,430 | ₩19,884 | -0.93% | 5830.3만 |
|---|
| 2025.11.14 | ₩20,994 | ₩21,222 | ₩20,152 | ₩20,205 | -3.76% | 6006.9만 |
|---|
| 2025.11.13 | ₩23,054 | ₩23,682 | ₩21,676 | ₩21,917 | -4.93% | 5877.5만 |
|---|
| 2025.11.12 | ₩23,475 | ₩23,682 | ₩21,930 | ₩23,428 | -0.20% | 7237.2만 |
|---|
| 2025.11.11 | ₩21,903 | ₩24,244 | ₩21,663 | ₩24,097 | +10.01% | 1.1억 |
|---|
| 2025.11.10 | ₩20,780 | ₩22,398 | ₩20,072 | ₩21,944 | +5.60% | 1억 |
|---|
| 2025.11.07 | ₩20,138 | ₩20,560 | ₩19,055 | ₩20,366 | +1.13% | 6578.2만 |
|---|
| 2025.11.06 | ₩20,406 | ₩20,874 | ₩19,363 | ₩20,352 | -0.26% | 8873.5만 |
|---|
| 2025.11.05 | ₩17,832 | ₩21,195 | ₩17,731 | ₩20,620 | +15.64% | 2억 |
|---|
| 2025.11.04 | ₩17,330 | ₩17,357 | ₩16,568 | ₩16,715 | -3.55% | 5520.8만 |
|---|
| 2025.11.03 | ₩18,119 | ₩18,173 | ₩17,591 | ₩17,638 | -2.66% | 3876.6만 |
|---|
| 2025.10.31 | ₩17,491 | ₩18,173 | ₩17,243 | ₩18,146 | +3.75% | 4482.1만 |
|---|
| 2025.10.30 | ₩18,119 | ₩18,159 | ₩17,370 | ₩17,370 | -4.13% | 3985만 |
|---|
| 2025.10.29 | ₩18,052 | ₩18,560 | ₩17,985 | ₩18,333 | +1.56% | 3492.2만 |
|---|
| 2025.10.28 | ₩17,932 | ₩18,226 | ₩17,665 | ₩18,052 | +0.67% | 4186.6만 |
|---|
| 2025.10.27 | ₩17,611 | ₩18,273 | ₩17,344 | ₩17,932 | +1.82% | 4828.1만 |
|---|
| 2025.10.24 | ₩17,671 | ₩17,745 | ₩17,297 | ₩17,357 | -1.78% | 2831.6만 |
|---|
| 2025.10.23 | ₩17,076 | ₩17,638 | ₩16,996 | ₩17,504 | +2.51% | 2600.1만 |
|---|
| 2025.10.22 | ₩17,504 | ₩17,718 | ₩17,009 | ₩17,277 | -1.30% | 4184.9만 |
|---|
| 2025.10.21 | ₩17,477 | ₩18,133 | ₩17,250 | ₩17,651 | +0.99% | 2796만 |
|---|
| 2025.10.20 | ₩17,116 | ₩17,584 | ₩16,929 | ₩17,491 | +2.19% | 3562.7만 |
|---|
| 2025.10.17 | ₩17,250 | ₩17,671 | ₩17,210 | ₩17,424 | +1.01% | 2400.4만 |
|---|
| 2025.10.16 | ₩17,945 | ₩17,945 | ₩17,130 | ₩17,263 | -3.80% | 2832.8만 |
|---|
| 2025.10.15 | ₩17,718 | ₩18,237 | ₩17,631 | ₩17,932 | +1.21% | 3608.3만 |
|---|
| 2025.10.14 | ₩17,197 | ₩17,745 | ₩16,862 | ₩17,544 | +2.02% | 2529.8만 |
|---|
| 2025.10.13 | ₩17,370 | ₩17,544 | ₩17,116 | ₩17,464 | +0.54% | 2198.9만 |
|---|
| 2025.10.10 | ₩17,544 | ₩17,651 | ₩16,942 | ₩17,116 | -2.44% | 2583.5만 |
|---|
| 2025.10.09 | ₩17,491 | ₩17,611 | ₩17,197 | ₩17,504 | +0.08% | 2777.6만 |
|---|
| 2025.10.08 | ₩17,758 | ₩17,919 | ₩17,451 | ₩17,558 | -1.13% | 2679.9만 |
|---|
| 2025.10.07 | ₩18,092 | ₩18,347 | ₩17,691 | ₩17,731 | -2.00% | 3171.1만 |
|---|
| 2025.10.06 | ₩18,360 | ₩18,587 | ₩17,999 | ₩18,052 | -1.68% | 2951.4만 |
|---|
| 2025.10.03 | ₩18,086 | ₩18,360 | ₩17,678 | ₩18,253 | +0.92% | 4588만 |
|---|
| 2025.10.02 | ₩18,895 | ₩18,922 | ₩17,665 | ₩18,092 | -4.25% | 7595.2만 |
|---|
| 2025.10.01 | ₩19,771 | ₩20,138 | ₩19,510 | ₩19,537 | -1.18% | 2734.6만 |
|---|
| 2025.09.30 | ₩20,392 | ₩20,740 | ₩19,456 | ₩19,630 | -3.74% | 4857.2만 |
|---|
| 2025.09.29 | ₩21,061 | ₩21,115 | ₩20,058 | ₩20,392 | -3.17% | 4600.5만 |
|---|
| 2025.09.26 | ₩21,141 | ₩21,623 | ₩20,820 | ₩20,847 | -1.39% | 3680.1만 |
|---|
| 2025.09.25 | ₩20,727 | ₩21,462 | ₩20,245 | ₩21,048 | +1.55% | 4479.4만 |
|---|
| 2025.09.24 | ₩20,740 | ₩21,328 | ₩20,144 | ₩21,115 | +1.81% | 5064.5만 |
|---|
| 2025.09.23 | ₩20,386 | ₩20,994 | ₩20,045 | ₩20,767 | +1.87% | 5383.3만 |
|---|
| 2025.09.22 | ₩19,129 | ₩20,633 | ₩18,868 | ₩20,379 | +6.54% | 7424.5만 |
|---|
| 2025.09.19 | ₩19,684 | ₩19,751 | ₩18,748 | ₩19,229 | -2.31% | 6867.2만 |
|---|
| 2025.09.18 | ₩19,109 | ₩19,978 | ₩18,820 | ₩19,630 | +2.73% | 4867만 |
|---|
| 2025.09.17 | ₩19,236 | ₩19,563 | ₩18,667 | ₩18,868 | -1.91% | 4786.6만 |
|---|
| 2025.09.16 | ₩18,413 | ₩19,590 | ₩18,360 | ₩19,149 | +3.99% | 6242.3만 |
|---|
| 2025.09.15 | ₩18,226 | ₩18,413 | ₩17,892 | ₩18,186 | -0.22% | 3081.9만 |
|---|
| 2025.09.12 | ₩18,721 | ₩18,774 | ₩16,809 | ₩17,999 | -3.86% | 6720만 |
|---|
| 2025.09.11 | ₩18,681 | ₩19,563 | ₩18,654 | ₩18,681 | 0.00% | 4047.2만 |
|---|
| 2025.09.10 | ₩18,641 | ₩19,082 | ₩18,360 | ₩18,601 | -0.22% | 3244.5만 |
|---|
| 2025.09.09 | ₩18,721 | ₩18,988 | ₩18,300 | ₩18,641 | -0.43% | 3060만 |
|---|
| 2025.09.08 | ₩19,035 | ₩19,156 | ₩18,480 | ₩18,708 | -1.72% | 5456.1만 |
|---|
| 2025.09.05 | ₩18,373 | ₩19,483 | ₩18,266 | ₩19,002 | +3.42% | 8713.5만 |
|---|
| 2025.09.04 | ₩19,202 | ₩19,216 | ₩17,892 | ₩18,320 | -4.60% | 8273.4만 |
|---|
| 2025.09.03 | ₩18,587 | ₩20,098 | ₩18,520 | ₩19,309 | +3.88% | 7765.5만 |
|---|
| 2025.09.02 | ₩17,785 | ₩18,654 | ₩17,357 | ₩18,547 | +4.29% | 5125.8만 |
|---|
| 2025.08.29 | ₩18,253 | ₩18,567 | ₩17,798 | ₩18,146 | -0.59% | 3963.4만 |
|---|
| 2025.08.28 | ₩17,838 | ₩18,266 | ₩17,504 | ₩18,240 | +2.25% | 3162.6만 |
|---|