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 | ₩19,092 | ₩19,313 | ₩18,497 | ₩18,684 | -2.14% | 2568.1만 |
| 2026.10.08 | ₩18,952 | ₩19,220 | ₩18,751 | ₩19,179 | +1.20% | 2625.4만 |
| 2026.10.07 | ₩19,126 | ₩19,333 | ₩18,872 | ₩19,193 | +0.35% | 2215.6만 |
| 2026.10.06 | ₩19,514 | ₩19,849 | ₩19,307 | ₩19,420 | -0.48% | 1729만 |
| 2026.10.05 | ₩19,086 | ₩19,568 | ₩18,912 | ₩19,541 | +2.38% | 2615.4만 |
| 2026.10.02 | ₩20,438 | ₩20,558 | ₩18,684 | ₩19,139 | -6.35% | 6086.2만 |
| 2026.10.01 | ₩20,049 | ₩20,107 | ₩19,467 | ₩19,755 | -1.47% | 3214.6만 |
| 2026.09.30 | ₩20,210 | ₩20,451 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩19,996 |
| -1.06% |
| 2000.9만 |
| 2026.09.29 | ₩19,996 | ₩20,531 | ₩19,675 | ₩20,036 | +0.20% | 2889만 |
|---|
| 2026.09.28 | ₩20,424 | ₩20,571 | ₩19,742 | ₩19,795 | -3.08% | 2515.3만 |
|---|
| 2026.09.25 | ₩20,678 | ₩20,946 | ₩20,317 | ₩20,705 | +0.13% | 1669.4만 |
|---|
| 2026.09.24 | ₩19,956 | ₩20,846 | ₩19,810 | ₩20,464 | +2.55% | 2699.1만 |
|---|
| 2026.09.23 | ₩20,130 | ₩20,304 | ₩19,808 | ₩20,103 | -0.13% | 1715.3만 |
|---|
| 2026.09.22 | ₩20,799 | ₩21,000 | ₩20,156 | ₩20,264 | -2.57% | 2096.6만 |
|---|
| 2026.09.21 | ₩20,371 | ₩20,946 | ₩20,324 | ₩20,558 | +0.92% | 1988.5만 |
|---|
| 2026.09.18 | ₩20,672 | ₩20,939 | ₩19,949 | ₩20,063 | -2.95% | 3723.7만 |
|---|
| 2026.09.17 | ₩20,852 | ₩21,535 | ₩20,585 | ₩20,612 | -1.16% | 2680만 |
|---|
| 2026.09.16 | ₩20,873 | ₩21,052 | ₩19,849 | ₩20,384 | -2.34% | 3081.3만 |
|---|
| 2026.09.15 | ₩21,046 | ₩21,267 | ₩20,471 | ₩20,799 | -1.18% | 2111.5만 |
|---|
| 2026.09.14 | ₩21,234 | ₩21,749 | ₩21,067 | ₩21,227 | -0.03% | 1673.1만 |
|---|
| 2026.09.11 | ₩21,749 | ₩22,499 | ₩21,428 | ₩21,455 | -1.35% | 1906.4만 |
|---|
| 2026.09.10 | ₩21,080 | ₩21,957 | ₩20,826 | ₩21,481 | +1.90% | 1838.1만 |
|---|
| 2026.09.09 | ₩21,495 | ₩21,930 | ₩21,321 | ₩21,421 | -0.34% | 1849만 |
|---|
| 2026.09.08 | ₩21,200 | ₩21,816 | ₩20,893 | ₩21,642 | +2.08% | 1690.9만 |
|---|
| 2026.09.04 | ₩21,107 | ₩21,227 | ₩20,819 | ₩21,067 | -0.19% | 1413.5만 |
|---|
| 2026.09.03 | ₩21,133 | ₩21,475 | ₩21,000 | ₩21,294 | +0.76% | 1434.6만 |
|---|
| 2026.09.02 | ₩20,812 | ₩21,133 | ₩20,625 | ₩20,893 | +0.39% | 1535만 |
|---|
| 2026.09.01 | ₩20,986 | ₩21,218 | ₩20,571 | ₩20,792 | -0.92% | 1619.9만 |
|---|
| 2026.08.31 | ₩21,281 | ₩22,003 | ₩21,267 | ₩21,495 | +1.01% | 2331.8만 |
|---|
| 2026.08.28 | ₩22,097 | ₩22,392 | ₩20,886 | ₩21,508 | -2.67% | 4091.6만 |
|---|
| 2026.08.27 | ₩22,017 | ₩22,713 | ₩21,977 | ₩22,485 | +2.13% | 1633.4만 |
|---|
| 2026.08.26 | ₩22,298 | ₩22,413 | ₩21,307 | ₩21,856 | -1.98% | 1928.9만 |
|---|
| 2026.08.25 | ₩22,539 | ₩22,679 | ₩22,097 | ₩22,405 | -0.59% | 1288.4만 |
|---|
| 2026.08.24 | ₩22,740 | ₩22,960 | ₩22,177 | ₩22,218 | -2.30% | 2181.6만 |
|---|
| 2026.08.21 | ₩21,522 | ₩22,954 | ₩21,495 | ₩22,713 | +5.53% | 3531.6만 |
|---|
| 2026.08.20 | ₩21,026 | ₩21,655 | ₩20,799 | ₩21,428 | +1.91% | 1744만 |
|---|
| 2026.08.19 | ₩20,103 | ₩21,067 | ₩19,969 | ₩21,053 | +4.73% | 2391.7만 |
|---|
| 2026.08.18 | ₩19,527 | ₩19,875 | ₩19,273 | ₩19,782 | +1.30% | 2272.5만 |
|---|
| 2026.08.17 | ₩20,397 | ₩20,558 | ₩19,701 | ₩19,902 | -2.43% | 4373만 |
|---|
| 2026.08.14 | ₩21,160 | ₩21,281 | ₩20,504 | ₩20,558 | -2.85% | 1723.2만 |
|---|
| 2026.08.13 | ₩21,227 | ₩21,575 | ₩21,040 | ₩21,174 | -0.25% | 1216.6만 |
|---|
| 2026.08.12 | ₩22,137 | ₩22,204 | ₩21,227 | ₩21,321 | -3.69% | 1478.2만 |
|---|
| 2026.08.11 | ₩22,030 | ₩22,070 | ₩21,334 | ₩21,896 | -0.61% | 1541.4만 |
|---|
| 2026.08.10 | ₩21,589 | ₩22,030 | ₩21,294 | ₩21,937 | +1.61% | 1818.1만 |
|---|
| 2026.08.07 | ₩20,933 | ₩21,635 | ₩20,852 | ₩21,415 | +2.30% | 1768.1만 |
|---|
| 2026.08.06 | ₩20,598 | ₩21,241 | ₩20,478 | ₩20,585 | -0.06% | 1393.5만 |
|---|
| 2026.08.05 | ₩20,913 | ₩21,000 | ₩20,478 | ₩20,826 | -0.42% | 1768.1만 |
|---|
| 2026.08.04 | ₩20,919 | ₩21,348 | ₩20,705 | ₩21,093 | +0.83% | 2335.7만 |
|---|
| 2026.08.03 | ₩20,612 | ₩21,127 | ₩20,210 | ₩20,551 | -0.29% | 2232.8만 |
|---|
| 2026.07.31 | ₩22,713 | ₩22,994 | ₩20,270 | ₩20,371 | -10.31% | 5452.2만 |
|---|
| 2026.07.30 | ₩22,177 | ₩22,606 | ₩21,622 | ₩22,525 | +1.57% | 2686.7만 |
|---|
| 2026.07.29 | ₩22,351 | ₩22,659 | ₩21,602 | ₩21,856 | -2.22% | 1846.6만 |
|---|
| 2026.07.28 | ₩21,759 | ₩22,378 | ₩21,254 | ₩22,338 | +2.66% | 1612만 |
|---|
| 2026.07.27 | ₩22,003 | ₩22,472 | ₩21,749 | ₩22,057 | +0.24% | 3515.3만 |
|---|
| 2026.07.24 | ₩22,111 | ₩22,224 | ₩20,986 | ₩21,200 | -4.12% | 2745.7만 |
|---|
| 2026.07.23 | ₩22,699 | ₩22,780 | ₩21,896 | ₩22,030 | -2.95% | 3005만 |
|---|
| 2026.07.22 | ₩23,543 | ₩24,011 | ₩22,740 | ₩22,994 | -2.33% | 2119.7만 |
|---|
| 2026.07.21 | ₩23,262 | ₩23,790 | ₩22,927 | ₩23,770 | +2.19% | 2563.2만 |
|---|
| 2026.07.20 | ₩23,449 | ₩24,078 | ₩22,840 | ₩23,074 | -1.60% | 1588.2만 |
|---|
| 2026.07.17 | ₩22,338 | ₩23,415 | ₩22,070 | ₩23,362 | +4.58% | 2892.8만 |
|---|
| 2026.07.16 | ₩23,690 | ₩23,784 | ₩22,204 | ₩22,873 | -3.45% | 4110.5만 |
|---|
| 2026.07.15 | ₩23,837 | ₩25,142 | ₩23,656 | ₩23,824 | -0.06% | 2911.6만 |
|---|
| 2026.07.14 | ₩23,221 | ₩23,623 | ₩22,351 | ₩23,422 | +0.86% | 3126.9만 |
|---|
| 2026.07.13 | ₩23,422 | ₩23,817 | ₩22,820 | ₩23,168 | -1.09% | 2421.7만 |
|---|
| 2026.07.10 | ₩24,680 | ₩25,149 | ₩23,395 | ₩23,395 | -5.21% | 4015.1만 |
|---|
| 2026.07.09 | ₩22,127 | ₩24,399 | ₩21,923 | ₩24,252 | +9.61% | 8406.9만 |
|---|
| 2026.07.08 | ₩20,973 | ₩22,472 | ₩20,653 | ₩22,298 | +6.32% | 1.1억 |
|---|
| 2026.07.07 | ₩23,652 | ₩24,212 | ₩21,923 | ₩22,070 | -6.69% | 9117.6만 |
|---|
| 2026.07.06 | ₩24,828 | ₩27,036 | ₩24,613 | ₩26,956 | +8.57% | 4243.6만 |
|---|
| 2026.07.02 | ₩24,058 | ₩26,487 | ₩23,837 | ₩24,935 | +3.64% | 7821.3만 |
|---|
| 2026.07.01 | ₩23,128 | ₩23,824 | ₩22,847 | ₩22,994 | -0.58% | 2698.7만 |
|---|
| 2026.06.30 | ₩22,224 | ₩23,489 | ₩21,937 | ₩23,221 | +4.49% | 3137.4만 |
|---|
| 2026.06.29 | ₩21,140 | ₩22,592 | ₩20,839 | ₩22,499 | +6.43% | 3877.6만 |
|---|
| 2026.06.26 | ₩19,494 | ₩21,040 | ₩19,460 | ₩20,919 | +7.31% | 4259.2만 |
|---|
| 2026.06.25 | ₩19,594 | ₩19,916 | ₩19,206 | ₩19,889 | +1.50% | 2674만 |
|---|
| 2026.06.24 | ₩19,902 | ₩20,424 | ₩19,213 | ₩19,594 | -1.55% | 2313.8만 |
|---|
| 2026.06.23 | ₩20,036 | ₩20,471 | ₩19,822 | ₩19,929 | -0.53% | 2429만 |
|---|
| 2026.06.22 | ₩21,870 | ₩21,896 | ₩20,177 | ₩20,210 | -7.59% | 2734.8만 |
|---|
| 2026.06.18 | ₩22,024 | ₩22,226 | ₩21,455 | ₩22,111 | +0.40% | 3171.2만 |
|---|
| 2026.06.17 | ₩21,408 | ₩22,679 | ₩21,374 | ₩21,763 | +1.66% | 3414.8만 |
|---|
| 2026.06.16 | ₩22,131 | ₩22,164 | ₩21,053 | ₩21,321 | -3.66% | 2545.8만 |
|---|
| 2026.06.15 | ₩22,793 | ₩22,880 | ₩22,137 | ₩22,325 | -2.06% | 2019.3만 |
|---|
| 2026.06.12 | ₩20,980 | ₩22,452 | ₩20,658 | ₩22,432 | +6.92% | 3177.9만 |
|---|
| 2026.06.11 | ₩19,715 | ₩20,933 | ₩19,383 | ₩20,799 | +5.50% | 2901.2만 |
|---|
| 2026.06.10 | ₩20,976 | ₩21,147 | ₩19,601 | ₩19,755 | -5.82% | 2507.5만 |
|---|
| 2026.06.09 | ₩22,566 | ₩22,646 | ₩20,397 | ₩21,053 | -6.70% | 3983.8만 |
|---|
| 2026.06.08 | ₩22,365 | ₩23,556 | ₩21,910 | ₩22,539 | +0.78% | 2263.4만 |
|---|
| 2026.06.05 | ₩24,038 | ₩24,091 | ₩21,729 | ₩21,883 | -8.96% | 3594.5만 |
|---|
| 2026.06.04 | ₩24,051 | ₩24,828 | ₩23,757 | ₩24,252 | +0.83% | 3516.2만 |
|---|
| 2026.06.03 | ₩22,833 | ₩24,667 | ₩22,639 | ₩24,453 | +7.09% | 5185.7만 |
|---|
| 2026.06.02 | ₩22,740 | ₩23,676 | ₩22,311 | ₩23,141 | +1.77% | 3925만 |
|---|
| 2026.06.01 | ₩21,602 | ₩23,021 | ₩21,281 | ₩22,686 | +5.02% | 4348.4만 |
|---|
| 2026.05.29 | ₩20,384 | ₩22,218 | ₩20,223 | ₩21,816 | +7.03% | 5945.2만 |
|---|
| 2026.05.28 | ₩19,554 | ₩20,438 | ₩19,394 | ₩20,344 | +4.04% | 2314.6만 |
|---|
| 2026.05.27 | ₩19,340 | ₩19,889 | ₩19,340 | ₩19,675 | +1.73% | 2327.4만 |
|---|
| 2026.05.26 | ₩19,213 | ₩19,673 | ₩18,945 | ₩19,260 | +0.24% | 2291.5만 |
|---|
| 2026.05.22 | ₩18,959 | ₩19,273 | ₩18,838 | ₩19,032 | +0.39% | 2707.3만 |
|---|
| 2026.05.21 | ₩18,243 | ₩19,072 | ₩18,149 | ₩18,939 | +3.82% | 2500.3만 |
|---|
| 2026.05.20 | ₩17,493 | ₩18,443 | ₩17,097 | ₩18,376 | +5.05% | 4463.2만 |
|---|
| 2026.05.19 | ₩17,707 | ₩17,741 | ₩16,931 | ₩17,265 | -2.49% | 4123.2만 |
|---|
| 2026.05.18 | ₩18,430 | ₩18,457 | ₩17,587 | ₩17,868 | -3.05% | 2954.4만 |
|---|
| 2026.05.15 | ₩18,805 | ₩18,932 | ₩18,283 | ₩18,457 | -1.85% | 4219.7만 |
|---|
| 2026.05.14 | ₩19,072 | ₩19,849 | ₩18,999 | ₩19,434 | +1.89% | 2130.4만 |
|---|
| 2026.05.13 | ₩18,617 | ₩19,648 | ₩18,564 | ₩19,099 | +2.59% | 2925.5만 |
|---|
| 2026.05.12 | ₩18,751 | ₩18,992 | ₩18,256 | ₩18,671 | -0.43% | 2225.3만 |
|---|
| 2026.05.11 | ₩18,898 | ₩19,199 | ₩18,738 | ₩18,845 | -0.28% | 2621.6만 |
|---|
| 2026.05.08 | ₩19,099 | ₩19,199 | ₩18,524 | ₩19,032 | -0.35% | 3162.3만 |
|---|
| 2026.05.07 | ₩19,517 | ₩19,594 | ₩18,892 | ₩18,979 | -2.76% | 2612.8만 |
|---|
| 2026.05.06 | ₩19,648 | ₩19,788 | ₩19,300 | ₩19,380 | -1.36% | 2473.9만 |
|---|
| 2026.05.05 | ₩19,608 | ₩20,170 | ₩19,380 | ₩19,541 | -0.34% | 2821.1만 |
|---|
| 2026.05.04 | ₩20,290 | ₩20,290 | ₩19,260 | ₩19,420 | -4.29% | 4884.4만 |
|---|
| 2026.05.01 | ₩20,846 | ₩21,448 | ₩20,090 | ₩20,103 | -3.56% | 5343.5만 |
|---|
| 2026.04.30 | ₩21,709 | ₩22,331 | ₩21,254 | ₩21,950 | +1.11% | 3119.4만 |
|---|
| 2026.04.29 | ₩21,415 | ₩21,602 | ₩21,247 | ₩21,495 | +0.37% | 1622.4만 |
|---|
| 2026.04.28 | ₩22,070 | ₩22,131 | ₩21,361 | ₩21,602 | -2.12% | 1628.6만 |
|---|
| 2026.04.27 | ₩22,111 | ₩22,746 | ₩22,084 | ₩22,378 | +1.21% | 2117.6만 |
|---|
| 2026.04.24 | ₩22,686 | ₩22,847 | ₩21,763 | ₩22,111 | -2.54% | 2380만 |
|---|
| 2026.04.23 | ₩23,436 | ₩23,797 | ₩22,378 | ₩22,686 | -3.20% | 2426.9만 |
|---|
| 2026.04.22 | ₩23,288 | ₩24,185 | ₩23,094 | ₩23,743 | +1.95% | 2616만 |
|---|
| 2026.04.21 | ₩22,847 | ₩23,402 | ₩22,546 | ₩22,954 | +0.47% | 2136.4만 |
|---|
| 2026.04.20 | ₩22,793 | ₩22,954 | ₩22,432 | ₩22,646 | -0.65% | 1962만 |
|---|
| 2026.04.17 | ₩22,907 | ₩23,790 | ₩22,873 | ₩23,061 | +0.67% | 3223.5만 |
|---|
| 2026.04.16 | ₩22,271 | ₩22,800 | ₩21,910 | ₩22,606 | +1.50% | 2913.2만 |
|---|
| 2026.04.15 | ₩21,428 | ₩22,070 | ₩21,287 | ₩21,963 | +2.50% | 2347.5만 |
|---|
| 2026.04.14 | ₩21,843 | ₩22,365 | ₩21,147 | ₩21,401 | -2.02% | 2918.3만 |
|---|
| 2026.04.13 | ₩20,612 | ₩21,401 | ₩20,411 | ₩21,281 | +3.25% | 2241.6만 |
|---|
| 2026.04.10 | ₩20,571 | ₩21,241 | ₩20,478 | ₩20,652 | +0.39% | 1933.4만 |
|---|
| 2026.04.09 | ₩20,130 | ₩20,652 | ₩19,895 | ₩20,397 | +1.33% | 1662.5만 |
|---|
| 2026.04.08 | ₩20,732 | ₩20,906 | ₩19,895 | ₩20,264 | -2.26% | 3190.5만 |
|---|
| 2026.04.07 | ₩20,210 | ₩20,344 | ₩19,307 | ₩19,661 | -2.72% | 2777.9만 |
|---|
| 2026.04.06 | ₩20,598 | ₩21,000 | ₩19,942 | ₩20,464 | -0.65% | 2276.7만 |
|---|
| 2026.04.02 | ₩19,996 | ₩20,719 | ₩19,568 | ₩20,612 | +3.08% | 2072만 |
|---|
| 2026.04.01 | ₩20,792 | ₩21,174 | ₩19,902 | ₩19,996 | -3.83% | 2217.8만 |
|---|
| 2026.03.31 | ₩19,487 | ₩20,290 | ₩19,313 | ₩20,143 | +3.37% | 2408.6만 |
|---|
| 2026.03.30 | ₩19,942 | ₩20,067 | ₩19,059 | ₩19,394 | -2.75% | 1971.5만 |
|---|
| 2026.03.27 | ₩20,317 | ₩20,391 | ₩19,675 | ₩19,768 | -2.70% | 2235.2만 |
|---|
| 2026.03.26 | ₩20,638 | ₩21,013 | ₩20,250 | ₩20,357 | -1.36% | 1686.3만 |
|---|
| 2026.03.25 | ₩21,763 | ₩22,111 | ₩20,806 | ₩20,906 | -3.94% | 2033.1만 |
|---|
| 2026.03.24 | ₩20,708 | ₩21,589 | ₩20,565 | ₩21,548 | +4.06% | 1944.4만 |
|---|
| 2026.03.23 | ₩20,545 | ₩21,843 | ₩20,491 | ₩21,107 | +2.74% | 3734.8만 |
|---|
| 2026.03.20 | ₩21,361 | ₩21,481 | ₩19,822 | ₩19,956 | -6.58% | 5101.7만 |
|---|
| 2026.03.19 | ₩22,164 | ₩22,914 | ₩20,806 | ₩21,575 | -2.66% | 7892.8만 |
|---|
| 2026.03.18 | ₩20,946 | ₩21,465 | ₩20,745 | ₩20,786 | -0.77% | 1914.5만 |
|---|
| 2026.03.17 | ₩20,491 | ₩21,508 | ₩20,464 | ₩21,174 | +3.33% | 2253.7만 |
|---|
| 2026.03.16 | ₩20,123 | ₩20,678 | ₩19,875 | ₩20,518 | +1.96% | 2504.2만 |
|---|
| 2026.03.13 | ₩20,438 | ₩20,819 | ₩19,822 | ₩19,889 | -2.69% | 3098.3만 |
|---|
| 2026.03.12 | ₩22,218 | ₩22,472 | ₩20,397 | ₩20,478 | -7.83% | 3737.4만 |
|---|
| 2026.03.11 | ₩22,144 | ₩22,579 | ₩21,595 | ₩22,285 | +0.63% | 2136.1만 |
|---|
| 2026.03.10 | ₩22,351 | ₩23,496 | ₩22,084 | ₩22,137 | -0.96% | 5113.9만 |
|---|
| 2026.03.09 | ₩20,230 | ₩21,374 | ₩20,146 | ₩21,241 | +5.00% | 2566.6만 |
|---|
| 2026.03.06 | ₩19,835 | ₩20,906 | ₩19,808 | ₩20,571 | +3.71% | 2493만 |
|---|
| 2026.03.05 | ₩19,561 | ₩20,451 | ₩19,474 | ₩20,330 | +3.93% | 2769.7만 |
|---|
| 2026.03.04 | ₩20,049 | ₩20,525 | ₩19,855 | ₩19,969 | -0.40% | 2384.8만 |
|---|
| 2026.03.03 | ₩19,715 | ₩20,879 | ₩19,487 | ₩20,210 | +2.51% | 2528.3만 |
|---|
| 2026.03.02 | ₩20,076 | ₩20,371 | ₩19,675 | ₩20,090 | +0.07% | 2018.8만 |
|---|
| 2026.02.27 | ₩20,531 | ₩20,799 | ₩19,956 | ₩20,518 | -0.07% | 3421.4만 |
|---|
| 2026.02.26 | ₩20,317 | ₩21,107 | ₩20,250 | ₩20,893 | +2.83% | 2347만 |
|---|
| 2026.02.25 | ₩20,478 | ₩21,020 | ₩20,317 | ₩20,411 | -0.33% | 1928.3만 |
|---|
| 2026.02.24 | ₩20,203 | ₩20,545 | ₩19,721 | ₩20,237 | +0.17% | 2102.5만 |
|---|
| 2026.02.23 | ₩20,190 | ₩20,551 | ₩19,668 | ₩20,023 | -0.83% | 1746만 |
|---|
| 2026.02.20 | ₩20,525 | ₩20,638 | ₩20,090 | ₩20,438 | -0.42% | 2086.1만 |
|---|
| 2026.02.19 | ₩21,321 | ₩21,361 | ₩20,170 | ₩20,866 | -2.13% | 2870.4만 |
|---|
| 2026.02.18 | ₩22,077 | ₩22,868 | ₩21,512 | ₩21,615 | -2.09% | 3010.2만 |
|---|
| 2026.02.17 | ₩23,275 | ₩23,636 | ₩21,923 | ₩22,044 | -5.29% | 5597.2만 |
|---|
| 2026.02.13 | ₩23,784 | ₩24,734 | ₩21,950 | ₩23,730 | -0.23% | 1.3억 |
|---|
| 2026.02.12 | ₩19,755 | ₩19,849 | ₩18,657 | ₩18,738 | -5.15% | 3802.4만 |
|---|
| 2026.02.11 | ₩20,290 | ₩20,397 | ₩19,159 | ₩19,755 | -2.64% | 2713.6만 |
|---|
| 2026.02.10 | ₩19,982 | ₩20,873 | ₩19,862 | ₩20,023 | +0.20% | 3761.6만 |
|---|
| 2026.02.09 | ₩19,835 | ₩20,203 | ₩19,179 | ₩19,661 | -0.88% | 3185.9만 |
|---|
| 2026.02.06 | ₩18,517 | ₩20,063 | ₩18,497 | ₩19,808 | +6.98% | 3130.8만 |
|---|
| 2026.02.05 | ₩18,885 | ₩19,193 | ₩18,176 | ₩18,376 | -2.69% | 2946.9만 |
|---|
| 2026.02.04 | ₩19,487 | ₩19,574 | ₩18,872 | ₩19,233 | -1.30% | 2337.1만 |
|---|
| 2026.02.03 | ₩19,340 | ₩19,808 | ₩18,631 | ₩19,286 | -0.28% | 2567.3만 |
|---|
| 2026.02.02 | ₩19,668 | ₩19,742 | ₩19,260 | ₩19,327 | -1.74% | 1926.9만 |
|---|
| 2026.01.30 | ₩20,210 | ₩20,438 | ₩19,407 | ₩19,742 | -2.32% | 2535.1만 |
|---|
| 2026.01.29 | ₩20,525 | ₩20,819 | ₩19,891 | ₩20,304 | -1.08% | 2347.5만 |
|---|
| 2026.01.28 | ₩20,652 | ₩20,739 | ₩20,250 | ₩20,344 | -1.49% | 1904.2만 |
|---|
| 2026.01.27 | ₩21,167 | ₩21,167 | ₩20,230 | ₩20,438 | -3.45% | 2121.9만 |
|---|
| 2026.01.26 | ₩21,175 | ₩21,254 | ₩20,826 | ₩21,080 | -0.45% | 1786.4만 |
|---|
| 2026.01.23 | ₩21,856 | ₩21,883 | ₩21,107 | ₩21,348 | -2.33% | 2044.2만 |
|---|
| 2026.01.22 | ₩22,124 | ₩22,726 | ₩21,709 | ₩21,843 | -1.27% | 2035만 |
|---|
| 2026.01.21 | ₩21,977 | ₩22,298 | ₩21,548 | ₩22,044 | +0.30% | 2360.2만 |
|---|
| 2026.01.20 | ₩21,716 | ₩21,816 | ₩21,227 | ₩21,629 | -0.40% | 2980.8만 |
|---|
| 2026.01.16 | ₩23,014 | ₩23,074 | ₩22,191 | ₩22,311 | -3.05% | 2692.5만 |
|---|
| 2026.01.15 | ₩23,395 | ₩23,516 | ₩22,586 | ₩22,833 | -2.40% | 2924.5만 |
|---|
| 2026.01.14 | ₩24,419 | ₩24,426 | ₩22,840 | ₩23,422 | -4.08% | 5301.1만 |
|---|
| 2026.01.13 | ₩25,564 | ₩25,631 | ₩24,955 | ₩25,229 | -1.31% | 2478.8만 |
|---|
| 2026.01.12 | ₩25,062 | ₩26,025 | ₩24,801 | ₩25,631 | +2.27% | 2927.9만 |
|---|
| 2026.01.09 | ₩26,695 | ₩26,996 | ₩25,477 | ₩25,724 | -3.63% | 3246.7만 |
|---|
| 2026.01.08 | ₩26,641 | ₩28,040 | ₩26,367 | ₩26,621 | -0.08% | 3667.3만 |
|---|
| 2026.01.07 | ₩26,045 | ₩27,544 | ₩25,015 | ₩26,849 | +3.08% | 4213.7만 |
|---|
| 2026.01.06 | ₩26,286 | ₩26,902 | ₩25,269 | ₩26,139 | -0.56% | 3468.8만 |
|---|
| 2026.01.05 | ₩26,059 | ₩26,768 | ₩25,644 | ₩26,219 | +0.62% | 3107.2만 |
|---|
| 2026.01.02 | ₩26,474 | ₩27,718 | ₩25,296 | ₩25,979 | -1.87% | 4274만 |
|---|
| 2025.12.31 | ₩26,260 | ₩26,654 | ₩25,831 | ₩26,380 | +0.46% | 2157.4만 |
|---|
| 2025.12.30 | ₩27,678 | ₩27,678 | ₩25,805 | ₩26,219 | -5.27% | 3860.8만 |
|---|
| 2025.12.29 | ₩27,625 | ₩28,160 | ₩27,210 | ₩27,665 | +0.15% | 2070.8만 |
|---|
| 2025.12.26 | ₩28,401 | ₩28,843 | ₩27,799 | ₩27,973 | -1.51% | 2050.3만 |
|---|
| 2025.12.24 | ₩28,254 | ₩28,756 | ₩27,879 | ₩28,281 | +0.09% | 1063만 |
|---|
| 2025.12.23 | ₩29,030 | ₩29,043 | ₩27,692 | ₩28,348 | -2.35% | 3876.4만 |
|---|
| 2025.12.22 | ₩30,074 | ₩30,369 | ₩28,943 | ₩29,110 | -3.20% | 3844.9만 |
|---|
| 2025.12.19 | ₩27,183 | ₩30,302 | ₩27,183 | ₩30,047 | +10.54% | 1.1억 |
|---|
| 2025.12.18 | ₩24,439 | ₩27,210 | ₩24,439 | ₩27,143 | +11.06% | 6724.5만 |
|---|
| 2025.12.17 | ₩24,225 | ₩24,640 | ₩23,556 | ₩23,596 | -2.60% | 3217.3만 |
|---|
| 2025.12.16 | ₩24,935 | ₩25,390 | ₩23,610 | ₩23,958 | -3.92% | 4620.7만 |
|---|
| 2025.12.15 | ₩24,908 | ₩26,206 | ₩24,587 | ₩25,028 | +0.48% | 6434.1만 |
|---|
| 2025.12.12 | ₩22,512 | ₩26,233 | ₩22,392 | ₩24,654 | +9.51% | 1억 |
|---|
| 2025.12.11 | ₩23,308 | ₩23,308 | ₩21,053 | ₩21,990 | -5.66% | 9713만 |
|---|
| 2025.12.10 | ₩23,596 | ₩24,640 | ₩23,362 | ₩23,422 | -0.74% | 4801.7만 |
|---|
| 2025.12.09 | ₩23,382 | ₩23,817 | ₩23,248 | ₩23,703 | +1.37% | 2145.1만 |
|---|
| 2025.12.08 | ₩23,509 | ₩23,703 | ₩22,807 | ₩23,569 | +0.26% | 4182.9만 |
|---|
| 2025.12.05 | ₩24,198 | ₩24,894 | ₩23,971 | ₩24,024 | -0.72% | 4057.5만 |
|---|
| 2025.12.04 | ₩23,569 | ₩24,319 | ₩23,248 | ₩24,172 | +2.56% | 3917.2만 |
|---|
| 2025.12.03 | ₩23,021 | ₩23,958 | ₩22,619 | ₩23,462 | +1.92% | 3199.4만 |
|---|
| 2025.12.02 | ₩23,061 | ₩23,650 | ₩22,807 | ₩23,061 | 0.00% | 3443.9만 |
|---|
| 2025.12.01 | ₩22,151 | ₩23,810 | ₩22,100 | ₩22,967 | +3.69% | 4338.1만 |
|---|
| 2025.11.28 | ₩21,937 | ₩22,827 | ₩21,763 | ₩22,566 | +2.87% | 1854.3만 |
|---|
| 2025.11.26 | ₩20,893 | ₩22,057 | ₩20,755 | ₩21,655 | +3.65% | 3545.1만 |
|---|
| 2025.11.25 | ₩20,230 | ₩20,966 | ₩19,936 | ₩20,826 | +2.94% | 3008.8만 |
|---|
| 2025.11.24 | ₩20,116 | ₩20,411 | ₩19,648 | ₩20,304 | +0.93% | 4234.5만 |
|---|
| 2025.11.21 | ₩19,721 | ₩20,237 | ₩18,671 | ₩19,889 | +0.85% | 4049.9만 |
|---|
| 2025.11.20 | ₩19,989 | ₩20,919 | ₩19,527 | ₩19,621 | -1.84% | 4553.9만 |
|---|
| 2025.11.19 | ₩19,849 | ₩19,982 | ₩19,179 | ₩19,701 | -0.74% | 5191.1만 |
|---|
| 2025.11.18 | ₩19,648 | ₩20,518 | ₩19,273 | ₩20,063 | +2.11% | 4076.2만 |
|---|
| 2025.11.17 | ₩20,090 | ₩20,397 | ₩19,447 | ₩19,902 | -0.93% | 5830.3만 |
|---|
| 2025.11.14 | ₩21,013 | ₩21,241 | ₩20,170 | ₩20,223 | -3.76% | 6006.9만 |
|---|
| 2025.11.13 | ₩23,074 | ₩23,703 | ₩21,696 | ₩21,937 | -4.93% | 5877.5만 |
|---|
| 2025.11.12 | ₩23,496 | ₩23,703 | ₩21,950 | ₩23,449 | -0.20% | 7237.2만 |
|---|
| 2025.11.11 | ₩21,923 | ₩24,265 | ₩21,682 | ₩24,118 | +10.01% | 1.1억 |
|---|
| 2025.11.10 | ₩20,799 | ₩22,418 | ₩20,090 | ₩21,963 | +5.60% | 1억 |
|---|
| 2025.11.07 | ₩20,156 | ₩20,578 | ₩19,072 | ₩20,384 | +1.13% | 6578.2만 |
|---|
| 2025.11.06 | ₩20,424 | ₩20,893 | ₩19,380 | ₩20,371 | -0.26% | 8873.5만 |
|---|
| 2025.11.05 | ₩17,848 | ₩21,214 | ₩17,747 | ₩20,638 | +15.64% | 2억 |
|---|
| 2025.11.04 | ₩17,346 | ₩17,373 | ₩16,583 | ₩16,730 | -3.55% | 5520.8만 |
|---|
| 2025.11.03 | ₩18,135 | ₩18,189 | ₩17,607 | ₩17,654 | -2.66% | 3876.6만 |
|---|
| 2025.10.31 | ₩17,506 | ₩18,189 | ₩17,259 | ₩18,162 | +3.75% | 4482.1만 |
|---|
| 2025.10.30 | ₩18,135 | ₩18,176 | ₩17,386 | ₩17,386 | -4.13% | 3985만 |
|---|
| 2025.10.29 | ₩18,069 | ₩18,577 | ₩18,002 | ₩18,350 | +1.56% | 3492.2만 |
|---|
| 2025.10.28 | ₩17,948 | ₩18,243 | ₩17,680 | ₩18,069 | +0.67% | 4186.6만 |
|---|
| 2025.10.27 | ₩17,627 | ₩18,289 | ₩17,359 | ₩17,948 | +1.82% | 4828.1만 |
|---|
| 2025.10.24 | ₩17,687 | ₩17,761 | ₩17,312 | ₩17,373 | -1.78% | 2831.6만 |
|---|
| 2025.10.23 | ₩17,091 | ₩17,654 | ₩17,011 | ₩17,520 | +2.51% | 2600.1만 |
|---|
| 2025.10.22 | ₩17,520 | ₩17,734 | ₩17,025 | ₩17,292 | -1.30% | 4184.9만 |
|---|
| 2025.10.21 | ₩17,493 | ₩18,149 | ₩17,265 | ₩17,667 | +0.99% | 2796만 |
|---|
| 2025.10.20 | ₩17,132 | ₩17,600 | ₩16,944 | ₩17,506 | +2.19% | 3562.7만 |
|---|
| 2025.10.17 | ₩17,265 | ₩17,687 | ₩17,225 | ₩17,439 | +1.01% | 2400.4만 |
|---|
| 2025.10.16 | ₩17,961 | ₩17,961 | ₩17,145 | ₩17,279 | -3.80% | 2832.8만 |
|---|
| 2025.10.15 | ₩17,734 | ₩18,253 | ₩17,647 | ₩17,948 | +1.21% | 3608.3만 |
|---|
| 2025.10.14 | ₩17,212 | ₩17,761 | ₩16,877 | ₩17,560 | +2.02% | 2529.8만 |
|---|
| 2025.10.13 | ₩17,386 | ₩17,560 | ₩17,132 | ₩17,480 | +0.54% | 2198.9만 |
|---|
| 2025.10.10 | ₩17,560 | ₩17,667 | ₩16,958 | ₩17,132 | -2.44% | 2583.5만 |
|---|