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 | ₩19,137 | ₩19,358 | ₩18,540 | ₩18,728 | -2.14% | 2568.1만 |
| 2026.10.08 | ₩18,996 | ₩19,265 | ₩18,795 | ₩19,224 | +1.20% | 2625.4만 |
| 2026.10.07 | ₩19,171 | ₩19,379 | ₩18,916 | ₩19,238 | +0.35% | 2215.6만 |
| 2026.10.06 | ₩19,560 | ₩19,895 | ₩19,352 | ₩19,466 | -0.48% | 1729만 |
| 2026.10.05 | ₩19,130 | ₩19,613 | ₩18,956 | ₩19,586 | +2.38% | 2615.4만 |
| 2026.10.02 | ₩20,485 | ₩20,606 | ₩18,728 | ₩19,184 | -6.35% | 6086.2만 |
| 2026.10.01 | ₩20,096 | ₩20,154 | ₩19,513 | ₩19,801 | -1.47% | 3214.6만 |
| 2026.09.30 | ₩20,257 | ₩20,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,043 |
| -1.06% |
| 2000.9만 |
| 2026.09.29 | ₩20,043 | ₩20,579 | ₩19,721 | ₩20,083 | +0.20% | 2889만 |
|---|
| 2026.09.28 | ₩20,472 | ₩20,619 | ₩19,788 | ₩19,841 | -3.08% | 2515.3만 |
|---|
| 2026.09.25 | ₩20,727 | ₩20,995 | ₩20,365 | ₩20,754 | +0.13% | 1669.4만 |
|---|
| 2026.09.24 | ₩20,002 | ₩20,894 | ₩19,856 | ₩20,512 | +2.55% | 2699.1만 |
|---|
| 2026.09.23 | ₩20,177 | ₩20,351 | ₩19,855 | ₩20,150 | -0.13% | 1715.3만 |
|---|
| 2026.09.22 | ₩20,848 | ₩21,049 | ₩20,204 | ₩20,311 | -2.57% | 2096.6만 |
|---|
| 2026.09.21 | ₩20,418 | ₩20,995 | ₩20,371 | ₩20,606 | +0.92% | 1988.5만 |
|---|
| 2026.09.18 | ₩20,720 | ₩20,988 | ₩19,996 | ₩20,110 | -2.95% | 3723.7만 |
|---|
| 2026.09.17 | ₩20,901 | ₩21,585 | ₩20,633 | ₩20,660 | -1.16% | 2680만 |
|---|
| 2026.09.16 | ₩20,921 | ₩21,101 | ₩19,895 | ₩20,432 | -2.34% | 3081.3만 |
|---|
| 2026.09.15 | ₩21,096 | ₩21,317 | ₩20,519 | ₩20,848 | -1.18% | 2111.5만 |
|---|
| 2026.09.14 | ₩21,284 | ₩21,800 | ₩21,116 | ₩21,277 | -0.03% | 1673.1만 |
|---|
| 2026.09.11 | ₩21,800 | ₩22,551 | ₩21,478 | ₩21,505 | -1.35% | 1906.4만 |
|---|
| 2026.09.10 | ₩21,129 | ₩22,008 | ₩20,874 | ₩21,532 | +1.90% | 1838.1만 |
|---|
| 2026.09.09 | ₩21,545 | ₩21,981 | ₩21,371 | ₩21,471 | -0.34% | 1849만 |
|---|
| 2026.09.08 | ₩21,250 | ₩21,867 | ₩20,941 | ₩21,693 | +2.08% | 1690.9만 |
|---|
| 2026.09.04 | ₩21,156 | ₩21,277 | ₩20,868 | ₩21,116 | -0.19% | 1413.5만 |
|---|
| 2026.09.03 | ₩21,183 | ₩21,525 | ₩21,049 | ₩21,344 | +0.76% | 1434.6만 |
|---|
| 2026.09.02 | ₩20,861 | ₩21,183 | ₩20,673 | ₩20,941 | +0.39% | 1535만 |
|---|
| 2026.09.01 | ₩21,035 | ₩21,267 | ₩20,619 | ₩20,841 | -0.92% | 1619.9만 |
|---|
| 2026.08.31 | ₩21,330 | ₩22,055 | ₩21,317 | ₩21,545 | +1.01% | 2331.8만 |
|---|
| 2026.08.28 | ₩22,149 | ₩22,444 | ₩20,935 | ₩21,559 | -2.67% | 4091.6만 |
|---|
| 2026.08.27 | ₩22,068 | ₩22,766 | ₩22,028 | ₩22,538 | +2.13% | 1633.4만 |
|---|
| 2026.08.26 | ₩22,350 | ₩22,465 | ₩21,357 | ₩21,907 | -1.98% | 1928.9만 |
|---|
| 2026.08.25 | ₩22,592 | ₩22,732 | ₩22,149 | ₩22,457 | -0.59% | 1288.4만 |
|---|
| 2026.08.24 | ₩22,793 | ₩23,014 | ₩22,229 | ₩22,270 | -2.30% | 2181.6만 |
|---|
| 2026.08.21 | ₩21,572 | ₩23,007 | ₩21,545 | ₩22,766 | +5.53% | 3531.6만 |
|---|
| 2026.08.20 | ₩21,076 | ₩21,706 | ₩20,848 | ₩21,478 | +1.91% | 1744만 |
|---|
| 2026.08.19 | ₩20,150 | ₩21,116 | ₩20,016 | ₩21,102 | +4.73% | 2391.7만 |
|---|
| 2026.08.18 | ₩19,573 | ₩19,922 | ₩19,318 | ₩19,828 | +1.30% | 2272.5만 |
|---|
| 2026.08.17 | ₩20,445 | ₩20,606 | ₩19,747 | ₩19,949 | -2.43% | 4373만 |
|---|
| 2026.08.14 | ₩21,210 | ₩21,330 | ₩20,552 | ₩20,606 | -2.85% | 1723.2만 |
|---|
| 2026.08.13 | ₩21,277 | ₩21,626 | ₩21,089 | ₩21,223 | -0.25% | 1216.6만 |
|---|
| 2026.08.12 | ₩22,189 | ₩22,256 | ₩21,277 | ₩21,371 | -3.69% | 1478.2만 |
|---|
| 2026.08.11 | ₩22,082 | ₩22,122 | ₩21,384 | ₩21,948 | -0.61% | 1541.4만 |
|---|
| 2026.08.10 | ₩21,639 | ₩22,082 | ₩21,344 | ₩21,988 | +1.61% | 1818.1만 |
|---|
| 2026.08.07 | ₩20,982 | ₩21,686 | ₩20,901 | ₩21,465 | +2.30% | 1768.1만 |
|---|
| 2026.08.06 | ₩20,646 | ₩21,290 | ₩20,526 | ₩20,633 | -0.06% | 1393.5만 |
|---|
| 2026.08.05 | ₩20,962 | ₩21,049 | ₩20,526 | ₩20,874 | -0.42% | 1768.1만 |
|---|
| 2026.08.04 | ₩20,968 | ₩21,398 | ₩20,754 | ₩21,143 | +0.83% | 2335.7만 |
|---|
| 2026.08.03 | ₩20,660 | ₩21,176 | ₩20,257 | ₩20,599 | -0.29% | 2232.8만 |
|---|
| 2026.07.31 | ₩22,766 | ₩23,048 | ₩20,318 | ₩20,418 | -10.31% | 5452.2만 |
|---|
| 2026.07.30 | ₩22,229 | ₩22,659 | ₩21,673 | ₩22,578 | +1.57% | 2686.7만 |
|---|
| 2026.07.29 | ₩22,404 | ₩22,712 | ₩21,652 | ₩21,907 | -2.22% | 1846.6만 |
|---|
| 2026.07.28 | ₩21,809 | ₩22,431 | ₩21,304 | ₩22,390 | +2.66% | 1612만 |
|---|
| 2026.07.27 | ₩22,055 | ₩22,524 | ₩21,800 | ₩22,109 | +0.24% | 3515.3만 |
|---|
| 2026.07.24 | ₩22,162 | ₩22,276 | ₩21,035 | ₩21,250 | -4.12% | 2745.7만 |
|---|
| 2026.07.23 | ₩22,753 | ₩22,833 | ₩21,948 | ₩22,082 | -2.95% | 3005만 |
|---|
| 2026.07.22 | ₩23,598 | ₩24,067 | ₩22,793 | ₩23,048 | -2.33% | 2119.7만 |
|---|
| 2026.07.21 | ₩23,316 | ₩23,846 | ₩22,981 | ₩23,826 | +2.19% | 2563.2만 |
|---|
| 2026.07.20 | ₩23,504 | ₩24,134 | ₩22,893 | ₩23,128 | -1.60% | 1588.2만 |
|---|
| 2026.07.17 | ₩22,390 | ₩23,470 | ₩22,122 | ₩23,417 | +4.58% | 2892.8만 |
|---|
| 2026.07.16 | ₩23,745 | ₩23,839 | ₩22,256 | ₩22,927 | -3.45% | 4110.5만 |
|---|
| 2026.07.15 | ₩23,893 | ₩25,201 | ₩23,712 | ₩23,879 | -0.06% | 2911.6만 |
|---|
| 2026.07.14 | ₩23,276 | ₩23,678 | ₩22,404 | ₩23,477 | +0.86% | 3126.9만 |
|---|
| 2026.07.13 | ₩23,477 | ₩23,873 | ₩22,873 | ₩23,222 | -1.09% | 2421.7만 |
|---|
| 2026.07.10 | ₩24,738 | ₩25,208 | ₩23,450 | ₩23,450 | -5.21% | 4015.1만 |
|---|
| 2026.07.09 | ₩22,178 | ₩24,456 | ₩21,974 | ₩24,309 | +9.61% | 8406.9만 |
|---|
| 2026.07.08 | ₩21,022 | ₩22,524 | ₩20,701 | ₩22,350 | +6.32% | 1.1억 |
|---|
| 2026.07.07 | ₩23,708 | ₩24,268 | ₩21,974 | ₩22,122 | -6.69% | 9117.6만 |
|---|
| 2026.07.06 | ₩24,886 | ₩27,099 | ₩24,671 | ₩27,019 | +8.57% | 4243.6만 |
|---|
| 2026.07.02 | ₩24,114 | ₩26,549 | ₩23,893 | ₩24,993 | +3.64% | 7821.3만 |
|---|
| 2026.07.01 | ₩23,182 | ₩23,879 | ₩22,900 | ₩23,048 | -0.58% | 2698.7만 |
|---|
| 2026.06.30 | ₩22,276 | ₩23,544 | ₩21,988 | ₩23,276 | +4.49% | 3137.4만 |
|---|
| 2026.06.29 | ₩21,190 | ₩22,645 | ₩20,888 | ₩22,551 | +6.43% | 3877.6만 |
|---|
| 2026.06.26 | ₩19,540 | ₩21,089 | ₩19,506 | ₩20,968 | +7.31% | 4259.2만 |
|---|
| 2026.06.25 | ₩19,640 | ₩19,962 | ₩19,251 | ₩19,935 | +1.50% | 2674만 |
|---|
| 2026.06.24 | ₩19,949 | ₩20,472 | ₩19,258 | ₩19,640 | -1.55% | 2313.8만 |
|---|
| 2026.06.23 | ₩20,083 | ₩20,519 | ₩19,868 | ₩19,976 | -0.53% | 2429만 |
|---|
| 2026.06.22 | ₩21,921 | ₩21,948 | ₩20,224 | ₩20,257 | -7.59% | 2734.8만 |
|---|
| 2026.06.18 | ₩22,075 | ₩22,278 | ₩21,505 | ₩22,162 | +0.40% | 3171.2만 |
|---|
| 2026.06.17 | ₩21,458 | ₩22,732 | ₩21,424 | ₩21,813 | +1.66% | 3414.8만 |
|---|
| 2026.06.16 | ₩22,182 | ₩22,216 | ₩21,102 | ₩21,371 | -3.66% | 2545.8만 |
|---|
| 2026.06.15 | ₩22,846 | ₩22,934 | ₩22,189 | ₩22,377 | -2.06% | 2019.3만 |
|---|
| 2026.06.12 | ₩21,029 | ₩22,504 | ₩20,707 | ₩22,484 | +6.92% | 3177.9만 |
|---|
| 2026.06.11 | ₩19,761 | ₩20,982 | ₩19,428 | ₩20,848 | +5.50% | 2901.2만 |
|---|
| 2026.06.10 | ₩21,025 | ₩21,196 | ₩19,647 | ₩19,801 | -5.82% | 2507.5만 |
|---|
| 2026.06.09 | ₩22,618 | ₩22,699 | ₩20,445 | ₩21,102 | -6.70% | 3983.8만 |
|---|
| 2026.06.08 | ₩22,417 | ₩23,611 | ₩21,961 | ₩22,592 | +0.78% | 2263.4만 |
|---|
| 2026.06.05 | ₩24,094 | ₩24,148 | ₩21,780 | ₩21,934 | -8.96% | 3594.5만 |
|---|
| 2026.06.04 | ₩24,107 | ₩24,886 | ₩23,812 | ₩24,309 | +0.83% | 3516.2만 |
|---|
| 2026.06.03 | ₩22,887 | ₩24,725 | ₩22,692 | ₩24,510 | +7.09% | 5185.7만 |
|---|
| 2026.06.02 | ₩22,793 | ₩23,732 | ₩22,363 | ₩23,195 | +1.77% | 3925만 |
|---|
| 2026.06.01 | ₩21,652 | ₩23,074 | ₩21,330 | ₩22,739 | +5.02% | 4348.4만 |
|---|
| 2026.05.29 | ₩20,432 | ₩22,270 | ₩20,271 | ₩21,867 | +7.03% | 5945.2만 |
|---|
| 2026.05.28 | ₩19,600 | ₩20,485 | ₩19,439 | ₩20,391 | +4.04% | 2314.6만 |
|---|
| 2026.05.27 | ₩19,385 | ₩19,935 | ₩19,385 | ₩19,721 | +1.73% | 2327.4만 |
|---|
| 2026.05.26 | ₩19,258 | ₩19,719 | ₩18,989 | ₩19,305 | +0.24% | 2291.5만 |
|---|
| 2026.05.22 | ₩19,003 | ₩19,318 | ₩18,882 | ₩19,077 | +0.39% | 2707.3만 |
|---|
| 2026.05.21 | ₩18,285 | ₩19,117 | ₩18,191 | ₩18,983 | +3.82% | 2500.3만 |
|---|
| 2026.05.20 | ₩17,534 | ₩18,486 | ₩17,137 | ₩18,419 | +5.05% | 4463.2만 |
|---|
| 2026.05.19 | ₩17,749 | ₩17,782 | ₩16,970 | ₩17,306 | -2.49% | 4123.2만 |
|---|
| 2026.05.18 | ₩18,473 | ₩18,500 | ₩17,628 | ₩17,910 | -3.05% | 2954.4만 |
|---|
| 2026.05.15 | ₩18,849 | ₩18,976 | ₩18,325 | ₩18,500 | -1.85% | 4219.7만 |
|---|
| 2026.05.14 | ₩19,117 | ₩19,895 | ₩19,043 | ₩19,479 | +1.89% | 2130.4만 |
|---|
| 2026.05.13 | ₩18,661 | ₩19,694 | ₩18,607 | ₩19,144 | +2.59% | 2925.5만 |
|---|
| 2026.05.12 | ₩18,795 | ₩19,036 | ₩18,299 | ₩18,714 | -0.43% | 2225.3만 |
|---|
| 2026.05.11 | ₩18,943 | ₩19,244 | ₩18,782 | ₩18,889 | -0.28% | 2621.6만 |
|---|
| 2026.05.08 | ₩19,144 | ₩19,244 | ₩18,567 | ₩19,077 | -0.35% | 3162.3만 |
|---|
| 2026.05.07 | ₩19,562 | ₩19,640 | ₩18,936 | ₩19,023 | -2.76% | 2612.8만 |
|---|
| 2026.05.06 | ₩19,694 | ₩19,835 | ₩19,345 | ₩19,425 | -1.36% | 2473.9만 |
|---|
| 2026.05.05 | ₩19,654 | ₩20,217 | ₩19,425 | ₩19,586 | -0.34% | 2821.1만 |
|---|
| 2026.05.04 | ₩20,338 | ₩20,338 | ₩19,305 | ₩19,466 | -4.29% | 4884.4만 |
|---|
| 2026.05.01 | ₩20,894 | ₩21,498 | ₩20,137 | ₩20,150 | -3.56% | 5343.5만 |
|---|
| 2026.04.30 | ₩21,760 | ₩22,384 | ₩21,304 | ₩22,001 | +1.11% | 3119.4만 |
|---|
| 2026.04.29 | ₩21,465 | ₩21,652 | ₩21,297 | ₩21,545 | +0.37% | 1622.4만 |
|---|
| 2026.04.28 | ₩22,122 | ₩22,182 | ₩21,411 | ₩21,652 | -2.12% | 1628.6만 |
|---|
| 2026.04.27 | ₩22,162 | ₩22,799 | ₩22,135 | ₩22,431 | +1.21% | 2117.6만 |
|---|
| 2026.04.24 | ₩22,739 | ₩22,900 | ₩21,813 | ₩22,162 | -2.54% | 2380만 |
|---|
| 2026.04.23 | ₩23,490 | ₩23,853 | ₩22,431 | ₩22,739 | -3.20% | 2426.9만 |
|---|
| 2026.04.22 | ₩23,343 | ₩24,242 | ₩23,148 | ₩23,799 | +1.95% | 2616만 |
|---|
| 2026.04.21 | ₩22,900 | ₩23,457 | ₩22,598 | ₩23,007 | +0.47% | 2136.4만 |
|---|
| 2026.04.20 | ₩22,846 | ₩23,007 | ₩22,484 | ₩22,699 | -0.65% | 1962만 |
|---|
| 2026.04.17 | ₩22,960 | ₩23,846 | ₩22,927 | ₩23,115 | +0.67% | 3223.5만 |
|---|
| 2026.04.16 | ₩22,323 | ₩22,853 | ₩21,961 | ₩22,659 | +1.50% | 2913.2만 |
|---|
| 2026.04.15 | ₩21,478 | ₩22,122 | ₩21,337 | ₩22,015 | +2.50% | 2347.5만 |
|---|
| 2026.04.14 | ₩21,894 | ₩22,417 | ₩21,196 | ₩21,451 | -2.02% | 2918.3만 |
|---|
| 2026.04.13 | ₩20,660 | ₩21,451 | ₩20,458 | ₩21,330 | +3.25% | 2241.6만 |
|---|
| 2026.04.10 | ₩20,619 | ₩21,290 | ₩20,526 | ₩20,700 | +0.39% | 1933.4만 |
|---|
| 2026.04.09 | ₩20,177 | ₩20,700 | ₩19,942 | ₩20,445 | +1.33% | 1662.5만 |
|---|
| 2026.04.08 | ₩20,780 | ₩20,955 | ₩19,942 | ₩20,311 | -2.26% | 3190.5만 |
|---|
| 2026.04.07 | ₩20,257 | ₩20,391 | ₩19,352 | ₩19,707 | -2.72% | 2777.9만 |
|---|
| 2026.04.06 | ₩20,646 | ₩21,049 | ₩19,989 | ₩20,512 | -0.65% | 2276.7만 |
|---|
| 2026.04.02 | ₩20,043 | ₩20,767 | ₩19,613 | ₩20,660 | +3.08% | 2072만 |
|---|
| 2026.04.01 | ₩20,841 | ₩21,223 | ₩19,949 | ₩20,043 | -3.83% | 2217.8만 |
|---|
| 2026.03.31 | ₩19,533 | ₩20,338 | ₩19,358 | ₩20,190 | +3.37% | 2408.6만 |
|---|
| 2026.03.30 | ₩19,989 | ₩20,114 | ₩19,104 | ₩19,439 | -2.75% | 1971.5만 |
|---|
| 2026.03.27 | ₩20,365 | ₩20,438 | ₩19,721 | ₩19,815 | -2.70% | 2235.2만 |
|---|
| 2026.03.26 | ₩20,687 | ₩21,062 | ₩20,298 | ₩20,405 | -1.36% | 1686.3만 |
|---|
| 2026.03.25 | ₩21,813 | ₩22,162 | ₩20,854 | ₩20,955 | -3.94% | 2033.1만 |
|---|
| 2026.03.24 | ₩20,756 | ₩21,639 | ₩20,613 | ₩21,599 | +4.06% | 1944.4만 |
|---|
| 2026.03.23 | ₩20,593 | ₩21,894 | ₩20,539 | ₩21,156 | +2.74% | 3734.8만 |
|---|
| 2026.03.20 | ₩21,411 | ₩21,532 | ₩19,868 | ₩20,002 | -6.58% | 5101.7만 |
|---|
| 2026.03.19 | ₩22,216 | ₩22,967 | ₩20,854 | ₩21,626 | -2.66% | 7892.8만 |
|---|
| 2026.03.18 | ₩20,995 | ₩21,516 | ₩20,794 | ₩20,834 | -0.77% | 1914.5만 |
|---|
| 2026.03.17 | ₩20,539 | ₩21,559 | ₩20,512 | ₩21,223 | +3.33% | 2253.7만 |
|---|
| 2026.03.16 | ₩20,170 | ₩20,727 | ₩19,922 | ₩20,566 | +1.96% | 2504.2만 |
|---|
| 2026.03.13 | ₩20,485 | ₩20,868 | ₩19,868 | ₩19,935 | -2.69% | 3098.3만 |
|---|
| 2026.03.12 | ₩22,270 | ₩22,524 | ₩20,445 | ₩20,526 | -7.83% | 3737.4만 |
|---|
| 2026.03.11 | ₩22,196 | ₩22,632 | ₩21,646 | ₩22,337 | +0.63% | 2136.1만 |
|---|
| 2026.03.10 | ₩22,404 | ₩23,551 | ₩22,135 | ₩22,189 | -0.96% | 5113.9만 |
|---|
| 2026.03.09 | ₩20,277 | ₩21,424 | ₩20,193 | ₩21,290 | +5.00% | 2566.6만 |
|---|
| 2026.03.06 | ₩19,882 | ₩20,955 | ₩19,855 | ₩20,619 | +3.71% | 2493만 |
|---|
| 2026.03.05 | ₩19,607 | ₩20,499 | ₩19,519 | ₩20,378 | +3.93% | 2769.7만 |
|---|
| 2026.03.04 | ₩20,096 | ₩20,573 | ₩19,902 | ₩20,016 | -0.40% | 2384.8만 |
|---|
| 2026.03.03 | ₩19,761 | ₩20,928 | ₩19,533 | ₩20,257 | +2.51% | 2528.3만 |
|---|
| 2026.03.02 | ₩20,123 | ₩20,418 | ₩19,721 | ₩20,137 | +0.07% | 2018.8만 |
|---|
| 2026.02.27 | ₩20,579 | ₩20,848 | ₩20,002 | ₩20,566 | -0.07% | 3421.4만 |
|---|
| 2026.02.26 | ₩20,365 | ₩21,156 | ₩20,298 | ₩20,941 | +2.83% | 2347만 |
|---|
| 2026.02.25 | ₩20,526 | ₩21,069 | ₩20,365 | ₩20,458 | -0.33% | 1928.3만 |
|---|
| 2026.02.24 | ₩20,251 | ₩20,593 | ₩19,768 | ₩20,284 | +0.17% | 2102.5만 |
|---|
| 2026.02.23 | ₩20,237 | ₩20,599 | ₩19,714 | ₩20,069 | -0.83% | 1746만 |
|---|
| 2026.02.20 | ₩20,573 | ₩20,687 | ₩20,137 | ₩20,485 | -0.42% | 2086.1만 |
|---|
| 2026.02.19 | ₩21,371 | ₩21,411 | ₩20,217 | ₩20,915 | -2.13% | 2870.4만 |
|---|
| 2026.02.18 | ₩22,129 | ₩22,922 | ₩21,563 | ₩21,666 | -2.09% | 3010.2만 |
|---|
| 2026.02.17 | ₩23,329 | ₩23,692 | ₩21,974 | ₩22,095 | -5.29% | 5597.2만 |
|---|
| 2026.02.13 | ₩23,839 | ₩24,792 | ₩22,001 | ₩23,786 | -0.23% | 1.3억 |
|---|
| 2026.02.12 | ₩19,801 | ₩19,895 | ₩18,701 | ₩18,782 | -5.15% | 3802.4만 |
|---|
| 2026.02.11 | ₩20,338 | ₩20,445 | ₩19,204 | ₩19,801 | -2.64% | 2713.6만 |
|---|
| 2026.02.10 | ₩20,029 | ₩20,921 | ₩19,908 | ₩20,069 | +0.20% | 3761.6만 |
|---|
| 2026.02.09 | ₩19,882 | ₩20,251 | ₩19,224 | ₩19,707 | -0.88% | 3185.9만 |
|---|
| 2026.02.06 | ₩18,560 | ₩20,110 | ₩18,540 | ₩19,855 | +6.98% | 3130.8만 |
|---|
| 2026.02.05 | ₩18,929 | ₩19,238 | ₩18,218 | ₩18,419 | -2.69% | 2946.9만 |
|---|
| 2026.02.04 | ₩19,533 | ₩19,620 | ₩18,916 | ₩19,278 | -1.30% | 2337.1만 |
|---|
| 2026.02.03 | ₩19,385 | ₩19,855 | ₩18,674 | ₩19,332 | -0.28% | 2567.3만 |
|---|
| 2026.02.02 | ₩19,714 | ₩19,788 | ₩19,305 | ₩19,372 | -1.74% | 1926.9만 |
|---|
| 2026.01.30 | ₩20,257 | ₩20,485 | ₩19,452 | ₩19,788 | -2.32% | 2535.1만 |
|---|
| 2026.01.29 | ₩20,573 | ₩20,868 | ₩19,938 | ₩20,351 | -1.08% | 2347.5만 |
|---|
| 2026.01.28 | ₩20,700 | ₩20,787 | ₩20,298 | ₩20,391 | -1.49% | 1904.2만 |
|---|
| 2026.01.27 | ₩21,216 | ₩21,216 | ₩20,277 | ₩20,485 | -3.45% | 2121.9만 |
|---|
| 2026.01.26 | ₩21,225 | ₩21,304 | ₩20,874 | ₩21,129 | -0.45% | 1786.4만 |
|---|
| 2026.01.23 | ₩21,907 | ₩21,934 | ₩21,156 | ₩21,398 | -2.33% | 2044.2만 |
|---|
| 2026.01.22 | ₩22,176 | ₩22,779 | ₩21,760 | ₩21,894 | -1.27% | 2035만 |
|---|
| 2026.01.21 | ₩22,028 | ₩22,350 | ₩21,599 | ₩22,095 | +0.30% | 2360.2만 |
|---|
| 2026.01.20 | ₩21,766 | ₩21,867 | ₩21,277 | ₩21,679 | -0.40% | 2980.8만 |
|---|
| 2026.01.16 | ₩23,068 | ₩23,128 | ₩22,243 | ₩22,363 | -3.05% | 2692.5만 |
|---|
| 2026.01.15 | ₩23,450 | ₩23,571 | ₩22,638 | ₩22,887 | -2.40% | 2924.5만 |
|---|
| 2026.01.14 | ₩24,476 | ₩24,483 | ₩22,893 | ₩23,477 | -4.08% | 5301.1만 |
|---|
| 2026.01.13 | ₩25,623 | ₩25,690 | ₩25,013 | ₩25,288 | -1.31% | 2478.8만 |
|---|
| 2026.01.12 | ₩25,120 | ₩26,086 | ₩24,859 | ₩25,690 | +2.27% | 2927.9만 |
|---|
| 2026.01.09 | ₩26,757 | ₩27,059 | ₩25,536 | ₩25,784 | -3.63% | 3246.7만 |
|---|
| 2026.01.08 | ₩26,703 | ₩28,105 | ₩26,428 | ₩26,683 | -0.08% | 3667.3만 |
|---|
| 2026.01.07 | ₩26,106 | ₩27,609 | ₩25,073 | ₩26,911 | +3.08% | 4213.7만 |
|---|
| 2026.01.06 | ₩26,348 | ₩26,965 | ₩25,328 | ₩26,200 | -0.56% | 3468.8만 |
|---|
| 2026.01.05 | ₩26,120 | ₩26,831 | ₩25,704 | ₩26,281 | +0.62% | 3107.2만 |
|---|
| 2026.01.02 | ₩26,536 | ₩27,783 | ₩25,355 | ₩26,039 | -1.87% | 4274만 |
|---|
| 2025.12.31 | ₩26,321 | ₩26,717 | ₩25,892 | ₩26,442 | +0.46% | 2157.4만 |
|---|
| 2025.12.30 | ₩27,743 | ₩27,743 | ₩25,865 | ₩26,281 | -5.27% | 3860.8만 |
|---|
| 2025.12.29 | ₩27,689 | ₩28,226 | ₩27,274 | ₩27,730 | +0.15% | 2070.8만 |
|---|
| 2025.12.26 | ₩28,467 | ₩28,910 | ₩27,864 | ₩28,038 | -1.51% | 2050.3만 |
|---|
| 2025.12.24 | ₩28,320 | ₩28,823 | ₩27,944 | ₩28,347 | +0.09% | 1063만 |
|---|
| 2025.12.23 | ₩29,098 | ₩29,111 | ₩27,756 | ₩28,414 | -2.35% | 3876.4만 |
|---|
| 2025.12.22 | ₩30,144 | ₩30,440 | ₩29,011 | ₩29,178 | -3.20% | 3844.9만 |
|---|
| 2025.12.19 | ₩27,247 | ₩30,372 | ₩27,247 | ₩30,118 | +10.54% | 1.1억 |
|---|
| 2025.12.18 | ₩24,497 | ₩27,274 | ₩24,497 | ₩27,206 | +11.06% | 6724.5만 |
|---|
| 2025.12.17 | ₩24,282 | ₩24,698 | ₩23,611 | ₩23,651 | -2.60% | 3217.3만 |
|---|
| 2025.12.16 | ₩24,993 | ₩25,449 | ₩23,665 | ₩24,014 | -3.92% | 4620.7만 |
|---|
| 2025.12.15 | ₩24,966 | ₩26,267 | ₩24,644 | ₩25,087 | +0.48% | 6434.1만 |
|---|
| 2025.12.12 | ₩22,565 | ₩26,294 | ₩22,444 | ₩24,711 | +9.51% | 1억 |
|---|
| 2025.12.11 | ₩23,363 | ₩23,363 | ₩21,102 | ₩22,042 | -5.66% | 9713만 |
|---|
| 2025.12.10 | ₩23,651 | ₩24,698 | ₩23,417 | ₩23,477 | -0.74% | 4801.7만 |
|---|
| 2025.12.09 | ₩23,437 | ₩23,873 | ₩23,303 | ₩23,759 | +1.37% | 2145.1만 |
|---|
| 2025.12.08 | ₩23,564 | ₩23,759 | ₩22,860 | ₩23,625 | +0.26% | 4182.9만 |
|---|
| 2025.12.05 | ₩24,255 | ₩24,953 | ₩24,027 | ₩24,081 | -0.72% | 4057.5만 |
|---|
| 2025.12.04 | ₩23,625 | ₩24,376 | ₩23,303 | ₩24,228 | +2.56% | 3917.2만 |
|---|
| 2025.12.03 | ₩23,074 | ₩24,014 | ₩22,672 | ₩23,517 | +1.92% | 3199.4만 |
|---|
| 2025.12.02 | ₩23,115 | ₩23,705 | ₩22,860 | ₩23,115 | 0.00% | 3443.9만 |
|---|
| 2025.12.01 | ₩22,202 | ₩23,866 | ₩22,152 | ₩23,021 | +3.69% | 4338.1만 |
|---|
| 2025.11.28 | ₩21,988 | ₩22,880 | ₩21,813 | ₩22,618 | +2.87% | 1854.3만 |
|---|
| 2025.11.26 | ₩20,941 | ₩22,109 | ₩20,803 | ₩21,706 | +3.65% | 3545.1만 |
|---|
| 2025.11.25 | ₩20,277 | ₩21,015 | ₩19,982 | ₩20,874 | +2.94% | 3008.8만 |
|---|
| 2025.11.24 | ₩20,163 | ₩20,458 | ₩19,694 | ₩20,351 | +0.93% | 4234.5만 |
|---|
| 2025.11.21 | ₩19,768 | ₩20,284 | ₩18,714 | ₩19,935 | +0.85% | 4049.9만 |
|---|
| 2025.11.20 | ₩20,036 | ₩20,968 | ₩19,573 | ₩19,667 | -1.84% | 4553.9만 |
|---|
| 2025.11.19 | ₩19,895 | ₩20,029 | ₩19,224 | ₩19,747 | -0.74% | 5191.1만 |
|---|
| 2025.11.18 | ₩19,694 | ₩20,566 | ₩19,318 | ₩20,110 | +2.11% | 4076.2만 |
|---|
| 2025.11.17 | ₩20,137 | ₩20,445 | ₩19,493 | ₩19,949 | -0.93% | 5830.3만 |
|---|
| 2025.11.14 | ₩21,062 | ₩21,290 | ₩20,217 | ₩20,271 | -3.76% | 6006.9만 |
|---|
| 2025.11.13 | ₩23,128 | ₩23,759 | ₩21,746 | ₩21,988 | -4.93% | 5877.5만 |
|---|
| 2025.11.12 | ₩23,551 | ₩23,759 | ₩22,001 | ₩23,504 | -0.20% | 7237.2만 |
|---|
| 2025.11.11 | ₩21,974 | ₩24,322 | ₩21,733 | ₩24,175 | +10.01% | 1.1억 |
|---|
| 2025.11.10 | ₩20,848 | ₩22,471 | ₩20,137 | ₩22,015 | +5.60% | 1억 |
|---|
| 2025.11.07 | ₩20,204 | ₩20,626 | ₩19,117 | ₩20,432 | +1.13% | 6578.2만 |
|---|
| 2025.11.06 | ₩20,472 | ₩20,941 | ₩19,425 | ₩20,418 | -0.26% | 8873.5만 |
|---|
| 2025.11.05 | ₩17,889 | ₩21,263 | ₩17,789 | ₩20,687 | +15.64% | 2억 |
|---|
| 2025.11.04 | ₩17,386 | ₩17,413 | ₩16,622 | ₩16,769 | -3.55% | 5520.8만 |
|---|
| 2025.11.03 | ₩18,178 | ₩18,232 | ₩17,648 | ₩17,695 | -2.66% | 3876.6만 |
|---|
| 2025.10.31 | ₩17,547 | ₩18,232 | ₩17,299 | ₩18,205 | +3.75% | 4482.1만 |
|---|
| 2025.10.30 | ₩18,178 | ₩18,218 | ₩17,427 | ₩17,427 | -4.13% | 3985만 |
|---|
| 2025.10.29 | ₩18,111 | ₩18,621 | ₩18,044 | ₩18,393 | +1.56% | 3492.2만 |
|---|
| 2025.10.28 | ₩17,990 | ₩18,285 | ₩17,722 | ₩18,111 | +0.67% | 4186.6만 |
|---|
| 2025.10.27 | ₩17,668 | ₩18,332 | ₩17,400 | ₩17,990 | +1.82% | 4828.1만 |
|---|
| 2025.10.24 | ₩17,728 | ₩17,802 | ₩17,353 | ₩17,413 | -1.78% | 2831.6만 |
|---|
| 2025.10.23 | ₩17,131 | ₩17,695 | ₩17,051 | ₩17,561 | +2.51% | 2600.1만 |
|---|
| 2025.10.22 | ₩17,561 | ₩17,775 | ₩17,064 | ₩17,333 | -1.30% | 4184.9만 |
|---|
| 2025.10.21 | ₩17,534 | ₩18,191 | ₩17,306 | ₩17,708 | +0.99% | 2796만 |
|---|
| 2025.10.20 | ₩17,172 | ₩17,641 | ₩16,984 | ₩17,547 | +2.19% | 3562.7만 |
|---|
| 2025.10.17 | ₩17,306 | ₩17,728 | ₩17,266 | ₩17,480 | +1.01% | 2400.4만 |
|---|
| 2025.10.16 | ₩18,003 | ₩18,003 | ₩17,185 | ₩17,319 | -3.80% | 2832.8만 |
|---|
| 2025.10.15 | ₩17,775 | ₩18,296 | ₩17,688 | ₩17,990 | +1.21% | 3608.3만 |
|---|
| 2025.10.14 | ₩17,252 | ₩17,802 | ₩16,917 | ₩17,601 | +2.02% | 2529.8만 |
|---|
| 2025.10.13 | ₩17,427 | ₩17,601 | ₩17,172 | ₩17,521 | +0.54% | 2198.9만 |
|---|
| 2025.10.10 | ₩17,601 | ₩17,708 | ₩16,997 | ₩17,172 | -2.44% | 2583.5만 |
|---|