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 | ₩19,063 | ₩19,284 | ₩18,469 | ₩18,656 | -2.14% | 2568.1만 |
| 2026.10.08 | ₩18,923 | ₩19,190 | ₩18,723 | ₩19,150 | +1.20% | 2620.1만 |
| 2026.10.07 | ₩19,097 | ₩19,304 | ₩18,843 | ₩19,164 | +0.35% | 2215.6만 |
| 2026.10.06 | ₩19,484 | ₩19,819 | ₩19,277 | ₩19,391 | -0.48% | 1729만 |
| 2026.10.02 | ₩20,407 | ₩20,527 | ₩18,656 | ₩19,110 | -6.35% | 6070.8만 |
| 2026.10.01 | ₩20,019 | ₩20,076 | ₩19,438 | ₩19,725 | -1.47% | 3204.2만 |
| 2026.09.30 | ₩20,179 | ₩20,420 | ₩19,919 | ₩19,966 | -1.06% | 2000.9만 |
| 2026.09.29 | ₩19,966 | ₩20,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,006 |
| +0.20% |
| 2889만 |
| 2026.09.28 | ₩20,393 | ₩20,540 | ₩19,712 | ₩19,765 | -3.08% | 2515.3만 |
|---|
| 2026.09.25 | ₩20,647 | ₩20,914 | ₩20,286 | ₩20,674 | +0.13% | 1669.4만 |
|---|
| 2026.09.24 | ₩19,925 | ₩20,814 | ₩19,780 | ₩20,433 | +2.55% | 2699.1만 |
|---|
| 2026.09.23 | ₩20,099 | ₩20,273 | ₩19,778 | ₩20,072 | -0.13% | 1715.3만 |
|---|
| 2026.09.22 | ₩20,767 | ₩20,968 | ₩20,126 | ₩20,233 | -2.57% | 2096.6만 |
|---|
| 2026.09.21 | ₩20,340 | ₩20,914 | ₩20,293 | ₩20,527 | +0.92% | 1988.5만 |
|---|
| 2026.09.18 | ₩20,640 | ₩20,908 | ₩19,919 | ₩20,032 | -2.95% | 3723.7만 |
|---|
| 2026.09.17 | ₩20,821 | ₩21,502 | ₩20,554 | ₩20,580 | -1.16% | 2680만 |
|---|
| 2026.09.16 | ₩20,841 | ₩21,020 | ₩19,819 | ₩20,353 | -2.34% | 3081.3만 |
|---|
| 2026.09.15 | ₩21,015 | ₩21,235 | ₩20,440 | ₩20,767 | -1.18% | 2111.5만 |
|---|
| 2026.09.14 | ₩21,202 | ₩21,716 | ₩21,035 | ₩21,195 | -0.03% | 1673.1만 |
|---|
| 2026.09.11 | ₩21,716 | ₩22,465 | ₩21,395 | ₩21,422 | -1.35% | 1906.4만 |
|---|
| 2026.09.10 | ₩21,048 | ₩21,923 | ₩20,794 | ₩21,449 | +1.90% | 1838.1만 |
|---|
| 2026.09.09 | ₩21,462 | ₩21,897 | ₩21,289 | ₩21,389 | -0.34% | 1849만 |
|---|
| 2026.09.08 | ₩21,168 | ₩21,783 | ₩20,861 | ₩21,609 | +2.08% | 1690.9만 |
|---|
| 2026.09.04 | ₩21,075 | ₩21,195 | ₩20,787 | ₩21,035 | -0.19% | 1413.5만 |
|---|
| 2026.09.03 | ₩21,101 | ₩21,442 | ₩20,968 | ₩21,262 | +0.76% | 1434.6만 |
|---|
| 2026.09.02 | ₩20,781 | ₩21,101 | ₩20,594 | ₩20,861 | +0.39% | 1535만 |
|---|
| 2026.09.01 | ₩20,954 | ₩21,186 | ₩20,540 | ₩20,761 | -0.92% | 1619.9만 |
|---|
| 2026.08.31 | ₩21,248 | ₩21,970 | ₩21,235 | ₩21,462 | +1.01% | 2331.8만 |
|---|
| 2026.08.28 | ₩22,064 | ₩22,358 | ₩20,854 | ₩21,476 | -2.67% | 4091.6만 |
|---|
| 2026.08.27 | ₩21,983 | ₩22,678 | ₩21,943 | ₩22,451 | +2.13% | 1633.4만 |
|---|
| 2026.08.26 | ₩22,264 | ₩22,379 | ₩21,275 | ₩21,823 | -1.98% | 1928.9만 |
|---|
| 2026.08.25 | ₩22,505 | ₩22,645 | ₩22,064 | ₩22,371 | -0.59% | 1288.4만 |
|---|
| 2026.08.24 | ₩22,705 | ₩22,926 | ₩22,144 | ₩22,184 | -2.30% | 2181.6만 |
|---|
| 2026.08.21 | ₩21,489 | ₩22,919 | ₩21,462 | ₩22,678 | +5.53% | 3531.6만 |
|---|
| 2026.08.20 | ₩20,995 | ₩21,623 | ₩20,767 | ₩21,395 | +1.91% | 1744만 |
|---|
| 2026.08.19 | ₩20,072 | ₩21,035 | ₩19,939 | ₩21,021 | +4.73% | 2391.7만 |
|---|
| 2026.08.18 | ₩19,498 | ₩19,845 | ₩19,244 | ₩19,752 | +1.30% | 2272.5만 |
|---|
| 2026.08.17 | ₩20,366 | ₩20,527 | ₩19,672 | ₩19,872 | -2.43% | 4373만 |
|---|
| 2026.08.14 | ₩21,128 | ₩21,248 | ₩20,473 | ₩20,527 | -2.85% | 1723.2만 |
|---|
| 2026.08.13 | ₩21,195 | ₩21,542 | ₩21,008 | ₩21,142 | -0.25% | 1216.6만 |
|---|
| 2026.08.12 | ₩22,104 | ₩22,171 | ₩21,195 | ₩21,289 | -3.69% | 1478.2만 |
|---|
| 2026.08.11 | ₩21,997 | ₩22,037 | ₩21,302 | ₩21,863 | -0.61% | 1541.4만 |
|---|
| 2026.08.10 | ₩21,556 | ₩21,997 | ₩21,262 | ₩21,903 | +1.61% | 1818.1만 |
|---|
| 2026.08.07 | ₩20,901 | ₩21,603 | ₩20,821 | ₩21,382 | +2.30% | 1768.1만 |
|---|
| 2026.08.06 | ₩20,567 | ₩21,208 | ₩20,447 | ₩20,554 | -0.06% | 1393.5만 |
|---|
| 2026.08.05 | ₩20,881 | ₩20,968 | ₩20,447 | ₩20,794 | -0.42% | 1768.1만 |
|---|
| 2026.08.04 | ₩20,888 | ₩21,315 | ₩20,674 | ₩21,061 | +0.83% | 2335.7만 |
|---|
| 2026.08.03 | ₩20,580 | ₩21,095 | ₩20,179 | ₩20,520 | -0.29% | 2232.8만 |
|---|
| 2026.07.31 | ₩22,678 | ₩22,959 | ₩20,239 | ₩20,340 | -10.31% | 5452.2만 |
|---|
| 2026.07.30 | ₩22,144 | ₩22,571 | ₩21,589 | ₩22,491 | +1.57% | 2686.7만 |
|---|
| 2026.07.29 | ₩22,318 | ₩22,625 | ₩21,569 | ₩21,823 | -2.22% | 1846.6만 |
|---|
| 2026.07.28 | ₩21,726 | ₩22,344 | ₩21,222 | ₩22,304 | +2.66% | 1612만 |
|---|
| 2026.07.27 | ₩21,970 | ₩22,438 | ₩21,716 | ₩22,024 | +0.24% | 3515.3만 |
|---|
| 2026.07.24 | ₩22,077 | ₩22,191 | ₩20,954 | ₩21,168 | -4.12% | 2745.7만 |
|---|
| 2026.07.23 | ₩22,665 | ₩22,745 | ₩21,863 | ₩21,997 | -2.95% | 3005만 |
|---|
| 2026.07.22 | ₩23,507 | ₩23,975 | ₩22,705 | ₩22,959 | -2.33% | 2119.7만 |
|---|
| 2026.07.21 | ₩23,226 | ₩23,754 | ₩22,892 | ₩23,734 | +2.19% | 2563.2만 |
|---|
| 2026.07.20 | ₩23,413 | ₩24,041 | ₩22,805 | ₩23,039 | -1.60% | 1588.2만 |
|---|
| 2026.07.17 | ₩22,304 | ₩23,380 | ₩22,037 | ₩23,327 | +4.58% | 2892.8만 |
|---|
| 2026.07.16 | ₩23,654 | ₩23,747 | ₩22,171 | ₩22,839 | -3.45% | 4110.5만 |
|---|
| 2026.07.15 | ₩23,801 | ₩25,104 | ₩23,621 | ₩23,788 | -0.06% | 2911.6만 |
|---|
| 2026.07.14 | ₩23,186 | ₩23,587 | ₩22,318 | ₩23,387 | +0.86% | 3126.9만 |
|---|
| 2026.07.13 | ₩23,387 | ₩23,781 | ₩22,785 | ₩23,133 | -1.09% | 2421.7만 |
|---|
| 2026.07.10 | ₩24,643 | ₩25,111 | ₩23,360 | ₩23,360 | -5.21% | 4015.1만 |
|---|
| 2026.07.09 | ₩22,093 | ₩24,362 | ₩21,890 | ₩24,215 | +9.61% | 8406.9만 |
|---|
| 2026.07.08 | ₩20,941 | ₩22,438 | ₩20,622 | ₩22,264 | +6.32% | 1.1억 |
|---|
| 2026.07.07 | ₩23,617 | ₩24,175 | ₩21,890 | ₩22,037 | -6.69% | 9117.6만 |
|---|
| 2026.07.06 | ₩24,790 | ₩26,995 | ₩24,576 | ₩26,915 | +8.57% | 4243.6만 |
|---|
| 2026.07.02 | ₩24,021 | ₩26,447 | ₩23,801 | ₩24,897 | +3.64% | 7821.3만 |
|---|
| 2026.07.01 | ₩23,093 | ₩23,788 | ₩22,812 | ₩22,959 | -0.58% | 2698.7만 |
|---|
| 2026.06.30 | ₩22,191 | ₩23,453 | ₩21,903 | ₩23,186 | +4.49% | 3137.4만 |
|---|
| 2026.06.29 | ₩21,108 | ₩22,558 | ₩20,807 | ₩22,465 | +6.43% | 3877.6만 |
|---|
| 2026.06.26 | ₩19,464 | ₩21,008 | ₩19,431 | ₩20,888 | +7.31% | 4259.2만 |
|---|
| 2026.06.25 | ₩19,565 | ₩19,885 | ₩19,177 | ₩19,859 | +1.50% | 2674만 |
|---|
| 2026.06.24 | ₩19,872 | ₩20,393 | ₩19,184 | ₩19,565 | -1.55% | 2313.8만 |
|---|
| 2026.06.23 | ₩20,006 | ₩20,440 | ₩19,792 | ₩19,899 | -0.53% | 2429만 |
|---|
| 2026.06.22 | ₩21,836 | ₩21,863 | ₩20,146 | ₩20,179 | -7.59% | 2734.8만 |
|---|
| 2026.06.18 | ₩21,990 | ₩22,192 | ₩21,422 | ₩22,077 | +0.40% | 3171.2만 |
|---|
| 2026.06.17 | ₩21,375 | ₩22,645 | ₩21,342 | ₩21,730 | +1.66% | 3414.8만 |
|---|
| 2026.06.16 | ₩22,097 | ₩22,130 | ₩21,021 | ₩21,289 | -3.66% | 2545.8만 |
|---|
| 2026.06.15 | ₩22,759 | ₩22,845 | ₩22,104 | ₩22,291 | -2.06% | 2019.3만 |
|---|
| 2026.06.12 | ₩20,948 | ₩22,418 | ₩20,627 | ₩22,398 | +6.92% | 3177.9만 |
|---|
| 2026.06.11 | ₩19,685 | ₩20,901 | ₩19,353 | ₩20,767 | +5.50% | 2901.2만 |
|---|
| 2026.06.10 | ₩20,944 | ₩21,115 | ₩19,571 | ₩19,725 | -5.82% | 2507.5만 |
|---|
| 2026.06.09 | ₩22,531 | ₩22,612 | ₩20,366 | ₩21,021 | -6.70% | 3983.8만 |
|---|
| 2026.06.08 | ₩22,331 | ₩23,520 | ₩21,877 | ₩22,505 | +0.78% | 2263.4만 |
|---|
| 2026.06.05 | ₩24,001 | ₩24,055 | ₩21,696 | ₩21,850 | -8.96% | 3594.5만 |
|---|
| 2026.06.04 | ₩24,015 | ₩24,790 | ₩23,721 | ₩24,215 | +0.83% | 3516.2만 |
|---|
| 2026.06.03 | ₩22,799 | ₩24,629 | ₩22,605 | ₩24,416 | +7.09% | 5185.7만 |
|---|
| 2026.06.02 | ₩22,705 | ₩23,641 | ₩22,277 | ₩23,106 | +1.77% | 3925만 |
|---|
| 2026.06.01 | ₩21,569 | ₩22,986 | ₩21,248 | ₩22,652 | +5.02% | 4348.4만 |
|---|
| 2026.05.29 | ₩20,353 | ₩22,184 | ₩20,193 | ₩21,783 | +7.03% | 5945.2만 |
|---|
| 2026.05.28 | ₩19,525 | ₩20,407 | ₩19,364 | ₩20,313 | +4.04% | 2314.6만 |
|---|
| 2026.05.27 | ₩19,311 | ₩19,859 | ₩19,311 | ₩19,645 | +1.73% | 2327.4만 |
|---|
| 2026.05.26 | ₩19,184 | ₩19,643 | ₩18,916 | ₩19,231 | +0.24% | 2291.5만 |
|---|
| 2026.05.22 | ₩18,930 | ₩19,244 | ₩18,810 | ₩19,003 | +0.39% | 2707.3만 |
|---|
| 2026.05.21 | ₩18,215 | ₩19,043 | ₩18,121 | ₩18,910 | +3.82% | 2500.3만 |
|---|
| 2026.05.20 | ₩17,466 | ₩18,415 | ₩17,071 | ₩18,348 | +5.05% | 4463.2만 |
|---|
| 2026.05.19 | ₩17,680 | ₩17,714 | ₩16,905 | ₩17,239 | -2.49% | 4123.2만 |
|---|
| 2026.05.18 | ₩18,402 | ₩18,429 | ₩17,560 | ₩17,841 | -3.05% | 2954.4만 |
|---|
| 2026.05.15 | ₩18,776 | ₩18,903 | ₩18,255 | ₩18,429 | -1.85% | 4219.7만 |
|---|
| 2026.05.14 | ₩19,043 | ₩19,819 | ₩18,970 | ₩19,404 | +1.89% | 2130.4만 |
|---|
| 2026.05.13 | ₩18,589 | ₩19,618 | ₩18,536 | ₩19,070 | +2.59% | 2925.5만 |
|---|
| 2026.05.12 | ₩18,723 | ₩18,963 | ₩18,228 | ₩18,643 | -0.43% | 2225.3만 |
|---|
| 2026.05.11 | ₩18,870 | ₩19,170 | ₩18,709 | ₩18,816 | -0.28% | 2621.6만 |
|---|
| 2026.05.08 | ₩19,070 | ₩19,170 | ₩18,495 | ₩19,003 | -0.35% | 3162.3만 |
|---|
| 2026.05.07 | ₩19,487 | ₩19,565 | ₩18,863 | ₩18,950 | -2.76% | 2612.8만 |
|---|
| 2026.05.06 | ₩19,618 | ₩19,758 | ₩19,271 | ₩19,351 | -1.36% | 2473.9만 |
|---|
| 2026.05.05 | ₩19,578 | ₩20,139 | ₩19,351 | ₩19,511 | -0.34% | 2821.1만 |
|---|
| 2026.05.04 | ₩20,260 | ₩20,260 | ₩19,231 | ₩19,391 | -4.29% | 4884.4만 |
|---|
| 2026.05.01 | ₩20,814 | ₩21,415 | ₩20,059 | ₩20,072 | -3.56% | 5343.5만 |
|---|
| 2026.04.30 | ₩21,676 | ₩22,297 | ₩21,222 | ₩21,917 | +1.11% | 3119.4만 |
|---|
| 2026.04.29 | ₩21,382 | ₩21,569 | ₩21,215 | ₩21,462 | +0.37% | 1622.4만 |
|---|
| 2026.04.28 | ₩22,037 | ₩22,097 | ₩21,329 | ₩21,569 | -2.12% | 1628.6만 |
|---|
| 2026.04.27 | ₩22,077 | ₩22,712 | ₩22,050 | ₩22,344 | +1.21% | 2117.6만 |
|---|
| 2026.04.24 | ₩22,652 | ₩22,812 | ₩21,730 | ₩22,077 | -2.54% | 2380만 |
|---|
| 2026.04.23 | ₩23,400 | ₩23,761 | ₩22,344 | ₩22,652 | -3.20% | 2426.9만 |
|---|
| 2026.04.22 | ₩23,253 | ₩24,148 | ₩23,059 | ₩23,707 | +1.95% | 2616만 |
|---|
| 2026.04.21 | ₩22,812 | ₩23,367 | ₩22,511 | ₩22,919 | +0.47% | 2136.4만 |
|---|
| 2026.04.20 | ₩22,759 | ₩22,919 | ₩22,398 | ₩22,612 | -0.65% | 1962만 |
|---|
| 2026.04.17 | ₩22,872 | ₩23,754 | ₩22,839 | ₩23,026 | +0.67% | 3223.5만 |
|---|
| 2026.04.16 | ₩22,237 | ₩22,765 | ₩21,877 | ₩22,571 | +1.50% | 2913.2만 |
|---|
| 2026.04.15 | ₩21,395 | ₩22,037 | ₩21,255 | ₩21,930 | +2.50% | 2347.5만 |
|---|
| 2026.04.14 | ₩21,810 | ₩22,331 | ₩21,115 | ₩21,369 | -2.02% | 2918.3만 |
|---|
| 2026.04.13 | ₩20,580 | ₩21,369 | ₩20,380 | ₩21,248 | +3.25% | 2241.6만 |
|---|
| 2026.04.10 | ₩20,540 | ₩21,208 | ₩20,447 | ₩20,620 | +0.39% | 1933.4만 |
|---|
| 2026.04.09 | ₩20,099 | ₩20,620 | ₩19,865 | ₩20,366 | +1.33% | 1662.5만 |
|---|
| 2026.04.08 | ₩20,701 | ₩20,874 | ₩19,865 | ₩20,233 | -2.26% | 3190.5만 |
|---|
| 2026.04.07 | ₩20,179 | ₩20,313 | ₩19,277 | ₩19,631 | -2.72% | 2777.9만 |
|---|
| 2026.04.06 | ₩20,567 | ₩20,968 | ₩19,912 | ₩20,433 | -0.65% | 2276.7만 |
|---|
| 2026.04.02 | ₩19,966 | ₩20,687 | ₩19,538 | ₩20,580 | +3.08% | 2072만 |
|---|
| 2026.04.01 | ₩20,761 | ₩21,142 | ₩19,872 | ₩19,966 | -3.83% | 2217.8만 |
|---|
| 2026.03.31 | ₩19,458 | ₩20,260 | ₩19,284 | ₩20,113 | +3.37% | 2408.6만 |
|---|
| 2026.03.30 | ₩19,912 | ₩20,036 | ₩19,030 | ₩19,364 | -2.75% | 1971.5만 |
|---|
| 2026.03.27 | ₩20,286 | ₩20,360 | ₩19,645 | ₩19,738 | -2.70% | 2235.2만 |
|---|
| 2026.03.26 | ₩20,607 | ₩20,981 | ₩20,219 | ₩20,326 | -1.36% | 1686.3만 |
|---|
| 2026.03.25 | ₩21,730 | ₩22,077 | ₩20,774 | ₩20,874 | -3.94% | 2033.1만 |
|---|
| 2026.03.24 | ₩20,676 | ₩21,556 | ₩20,533 | ₩21,516 | +4.06% | 1944.4만 |
|---|
| 2026.03.23 | ₩20,513 | ₩21,810 | ₩20,460 | ₩21,075 | +2.74% | 3734.8만 |
|---|
| 2026.03.20 | ₩21,329 | ₩21,449 | ₩19,792 | ₩19,925 | -6.58% | 5101.7만 |
|---|
| 2026.03.19 | ₩22,130 | ₩22,879 | ₩20,774 | ₩21,542 | -2.66% | 7892.8만 |
|---|
| 2026.03.18 | ₩20,914 | ₩21,433 | ₩20,714 | ₩20,754 | -0.77% | 1914.5만 |
|---|
| 2026.03.17 | ₩20,460 | ₩21,476 | ₩20,433 | ₩21,142 | +3.33% | 2253.7만 |
|---|
| 2026.03.16 | ₩20,092 | ₩20,647 | ₩19,845 | ₩20,487 | +1.96% | 2504.2만 |
|---|
| 2026.03.13 | ₩20,407 | ₩20,787 | ₩19,792 | ₩19,859 | -2.69% | 3098.3만 |
|---|
| 2026.03.12 | ₩22,184 | ₩22,438 | ₩20,366 | ₩20,447 | -7.83% | 3737.4만 |
|---|
| 2026.03.11 | ₩22,110 | ₩22,545 | ₩21,562 | ₩22,251 | +0.63% | 2136.1만 |
|---|
| 2026.03.10 | ₩22,318 | ₩23,460 | ₩22,050 | ₩22,104 | -0.96% | 5113.9만 |
|---|
| 2026.03.09 | ₩20,199 | ₩21,342 | ₩20,115 | ₩21,208 | +5.00% | 2566.6만 |
|---|
| 2026.03.06 | ₩19,805 | ₩20,874 | ₩19,778 | ₩20,540 | +3.71% | 2493만 |
|---|
| 2026.03.05 | ₩19,531 | ₩20,420 | ₩19,444 | ₩20,300 | +3.93% | 2769.7만 |
|---|
| 2026.03.04 | ₩20,019 | ₩20,493 | ₩19,825 | ₩19,939 | -0.40% | 2384.8만 |
|---|
| 2026.03.03 | ₩19,685 | ₩20,848 | ₩19,458 | ₩20,179 | +2.51% | 2528.3만 |
|---|
| 2026.03.02 | ₩20,046 | ₩20,340 | ₩19,645 | ₩20,059 | +0.07% | 2018.8만 |
|---|
| 2026.02.27 | ₩20,500 | ₩20,767 | ₩19,925 | ₩20,487 | -0.07% | 3421.4만 |
|---|
| 2026.02.26 | ₩20,286 | ₩21,075 | ₩20,219 | ₩20,861 | +2.83% | 2347만 |
|---|
| 2026.02.25 | ₩20,447 | ₩20,988 | ₩20,286 | ₩20,380 | -0.33% | 1928.3만 |
|---|
| 2026.02.24 | ₩20,173 | ₩20,513 | ₩19,692 | ₩20,206 | +0.17% | 2102.5만 |
|---|
| 2026.02.23 | ₩20,159 | ₩20,520 | ₩19,638 | ₩19,992 | -0.83% | 1746만 |
|---|
| 2026.02.20 | ₩20,493 | ₩20,607 | ₩20,059 | ₩20,407 | -0.42% | 2086.1만 |
|---|
| 2026.02.19 | ₩21,289 | ₩21,329 | ₩20,139 | ₩20,834 | -2.13% | 2870.4만 |
|---|
| 2026.02.18 | ₩22,044 | ₩22,833 | ₩21,480 | ₩21,583 | -2.09% | 3010.2만 |
|---|
| 2026.02.17 | ₩23,240 | ₩23,600 | ₩21,890 | ₩22,010 | -5.29% | 5597.2만 |
|---|
| 2026.02.13 | ₩23,747 | ₩24,696 | ₩21,917 | ₩23,694 | -0.23% | 1.3억 |
|---|
| 2026.02.12 | ₩19,725 | ₩19,819 | ₩18,629 | ₩18,709 | -5.15% | 3802.4만 |
|---|
| 2026.02.11 | ₩20,260 | ₩20,366 | ₩19,130 | ₩19,725 | -2.64% | 2713.6만 |
|---|
| 2026.02.10 | ₩19,952 | ₩20,841 | ₩19,832 | ₩19,992 | +0.20% | 3761.6만 |
|---|
| 2026.02.09 | ₩19,805 | ₩20,173 | ₩19,150 | ₩19,631 | -0.88% | 3185.9만 |
|---|
| 2026.02.06 | ₩18,489 | ₩20,032 | ₩18,469 | ₩19,778 | +6.98% | 3130.8만 |
|---|
| 2026.02.05 | ₩18,856 | ₩19,164 | ₩18,148 | ₩18,348 | -2.69% | 2946.9만 |
|---|
| 2026.02.04 | ₩19,458 | ₩19,545 | ₩18,843 | ₩19,204 | -1.30% | 2337.1만 |
|---|
| 2026.02.03 | ₩19,311 | ₩19,778 | ₩18,602 | ₩19,257 | -0.28% | 2567.3만 |
|---|
| 2026.02.02 | ₩19,638 | ₩19,712 | ₩19,231 | ₩19,297 | -1.74% | 1926.9만 |
|---|
| 2026.01.30 | ₩20,179 | ₩20,407 | ₩19,378 | ₩19,712 | -2.32% | 2535.1만 |
|---|
| 2026.01.29 | ₩20,493 | ₩20,787 | ₩19,861 | ₩20,273 | -1.08% | 2347.5만 |
|---|
| 2026.01.28 | ₩20,620 | ₩20,707 | ₩20,219 | ₩20,313 | -1.49% | 1904.2만 |
|---|
| 2026.01.27 | ₩21,135 | ₩21,135 | ₩20,199 | ₩20,407 | -3.45% | 2121.9만 |
|---|
| 2026.01.26 | ₩21,143 | ₩21,222 | ₩20,794 | ₩21,048 | -0.45% | 1786.4만 |
|---|
| 2026.01.23 | ₩21,823 | ₩21,850 | ₩21,075 | ₩21,315 | -2.33% | 2044.2만 |
|---|
| 2026.01.22 | ₩22,090 | ₩22,692 | ₩21,676 | ₩21,810 | -1.27% | 2035만 |
|---|
| 2026.01.21 | ₩21,943 | ₩22,264 | ₩21,516 | ₩22,010 | +0.30% | 2360.2만 |
|---|
| 2026.01.20 | ₩21,683 | ₩21,783 | ₩21,195 | ₩21,596 | -0.40% | 2980.8만 |
|---|
| 2026.01.16 | ₩22,979 | ₩23,039 | ₩22,157 | ₩22,277 | -3.05% | 2692.5만 |
|---|
| 2026.01.15 | ₩23,360 | ₩23,480 | ₩22,551 | ₩22,799 | -2.40% | 2924.5만 |
|---|
| 2026.01.14 | ₩24,382 | ₩24,389 | ₩22,805 | ₩23,387 | -4.08% | 5301.1만 |
|---|
| 2026.01.13 | ₩25,525 | ₩25,592 | ₩24,917 | ₩25,191 | -1.31% | 2478.8만 |
|---|
| 2026.01.12 | ₩25,024 | ₩25,986 | ₩24,763 | ₩25,592 | +2.27% | 2927.9만 |
|---|
| 2026.01.09 | ₩26,654 | ₩26,955 | ₩25,438 | ₩25,685 | -3.63% | 3246.7만 |
|---|
| 2026.01.08 | ₩26,601 | ₩27,997 | ₩26,327 | ₩26,581 | -0.08% | 3667.3만 |
|---|
| 2026.01.07 | ₩26,006 | ₩27,503 | ₩24,977 | ₩26,808 | +3.08% | 4213.7만 |
|---|
| 2026.01.06 | ₩26,247 | ₩26,861 | ₩25,231 | ₩26,100 | -0.56% | 3468.8만 |
|---|
| 2026.01.05 | ₩26,019 | ₩26,728 | ₩25,605 | ₩26,180 | +0.62% | 3107.2만 |
|---|
| 2026.01.02 | ₩26,434 | ₩27,676 | ₩25,258 | ₩25,939 | -1.87% | 4274만 |
|---|
| 2025.12.31 | ₩26,220 | ₩26,614 | ₩25,792 | ₩26,340 | +0.46% | 2157.4만 |
|---|
| 2025.12.30 | ₩27,636 | ₩27,636 | ₩25,765 | ₩26,180 | -5.27% | 3860.8만 |
|---|
| 2025.12.29 | ₩27,583 | ₩28,117 | ₩27,169 | ₩27,623 | +0.15% | 2070.8만 |
|---|
| 2025.12.26 | ₩28,358 | ₩28,799 | ₩27,757 | ₩27,930 | -1.51% | 2050.3만 |
|---|
| 2025.12.24 | ₩28,211 | ₩28,712 | ₩27,837 | ₩28,238 | +0.09% | 1063만 |
|---|
| 2025.12.23 | ₩28,986 | ₩28,999 | ₩27,650 | ₩28,305 | -2.35% | 3876.4만 |
|---|
| 2025.12.22 | ₩30,028 | ₩30,322 | ₩28,899 | ₩29,066 | -3.20% | 3844.9만 |
|---|
| 2025.12.19 | ₩27,142 | ₩30,256 | ₩27,142 | ₩30,002 | +10.54% | 1.1억 |
|---|
| 2025.12.18 | ₩24,402 | ₩27,169 | ₩24,402 | ₩27,102 | +11.06% | 6724.5만 |
|---|
| 2025.12.17 | ₩24,188 | ₩24,603 | ₩23,520 | ₩23,560 | -2.60% | 3217.3만 |
|---|
| 2025.12.16 | ₩24,897 | ₩25,351 | ₩23,574 | ₩23,921 | -3.92% | 4620.7만 |
|---|
| 2025.12.15 | ₩24,870 | ₩26,166 | ₩24,549 | ₩24,990 | +0.48% | 6434.1만 |
|---|
| 2025.12.12 | ₩22,478 | ₩26,193 | ₩22,358 | ₩24,616 | +9.51% | 1억 |
|---|
| 2025.12.11 | ₩23,273 | ₩23,273 | ₩21,021 | ₩21,957 | -5.66% | 9713만 |
|---|
| 2025.12.10 | ₩23,560 | ₩24,603 | ₩23,327 | ₩23,387 | -0.74% | 4801.7만 |
|---|
| 2025.12.09 | ₩23,347 | ₩23,781 | ₩23,213 | ₩23,667 | +1.37% | 2145.1만 |
|---|
| 2025.12.08 | ₩23,474 | ₩23,667 | ₩22,772 | ₩23,534 | +0.26% | 4182.9만 |
|---|
| 2025.12.05 | ₩24,162 | ₩24,857 | ₩23,935 | ₩23,988 | -0.72% | 4057.5만 |
|---|
| 2025.12.04 | ₩23,534 | ₩24,282 | ₩23,213 | ₩24,135 | +2.56% | 3917.2만 |
|---|
| 2025.12.03 | ₩22,986 | ₩23,921 | ₩22,585 | ₩23,427 | +1.92% | 3199.4만 |
|---|
| 2025.12.02 | ₩23,026 | ₩23,614 | ₩22,772 | ₩23,026 | 0.00% | 3443.9만 |
|---|
| 2025.12.01 | ₩22,117 | ₩23,774 | ₩22,066 | ₩22,932 | +3.69% | 4338.1만 |
|---|
| 2025.11.28 | ₩21,903 | ₩22,792 | ₩21,730 | ₩22,531 | +2.87% | 1854.3만 |
|---|
| 2025.11.26 | ₩20,861 | ₩22,024 | ₩20,723 | ₩21,623 | +3.65% | 3545.1만 |
|---|
| 2025.11.25 | ₩20,199 | ₩20,934 | ₩19,905 | ₩20,794 | +2.94% | 3008.8만 |
|---|
| 2025.11.24 | ₩20,086 | ₩20,380 | ₩19,618 | ₩20,273 | +0.93% | 4234.5만 |
|---|
| 2025.11.21 | ₩19,692 | ₩20,206 | ₩18,643 | ₩19,859 | +0.85% | 4049.9만 |
|---|
| 2025.11.20 | ₩19,959 | ₩20,888 | ₩19,498 | ₩19,591 | -1.84% | 4553.9만 |
|---|
| 2025.11.19 | ₩19,819 | ₩19,952 | ₩19,150 | ₩19,672 | -0.74% | 5191.1만 |
|---|
| 2025.11.18 | ₩19,618 | ₩20,487 | ₩19,244 | ₩20,032 | +2.11% | 4076.2만 |
|---|
| 2025.11.17 | ₩20,059 | ₩20,366 | ₩19,418 | ₩19,872 | -0.93% | 5830.3만 |
|---|
| 2025.11.14 | ₩20,981 | ₩21,208 | ₩20,139 | ₩20,193 | -3.76% | 6006.9만 |
|---|
| 2025.11.13 | ₩23,039 | ₩23,667 | ₩21,663 | ₩21,903 | -4.93% | 5877.5만 |
|---|
| 2025.11.12 | ₩23,460 | ₩23,667 | ₩21,917 | ₩23,413 | -0.20% | 7237.2만 |
|---|
| 2025.11.11 | ₩21,890 | ₩24,229 | ₩21,649 | ₩24,082 | +10.01% | 1.1억 |
|---|
| 2025.11.10 | ₩20,767 | ₩22,384 | ₩20,059 | ₩21,930 | +5.60% | 1억 |
|---|
| 2025.11.07 | ₩20,126 | ₩20,547 | ₩19,043 | ₩20,353 | +1.13% | 6578.2만 |
|---|
| 2025.11.06 | ₩20,393 | ₩20,861 | ₩19,351 | ₩20,340 | -0.26% | 8873.5만 |
|---|
| 2025.11.05 | ₩17,821 | ₩21,182 | ₩17,720 | ₩20,607 | +15.64% | 2억 |
|---|
| 2025.11.04 | ₩17,319 | ₩17,346 | ₩16,558 | ₩16,705 | -3.55% | 5520.8만 |
|---|
| 2025.11.03 | ₩18,108 | ₩18,161 | ₩17,580 | ₩17,627 | -2.66% | 3876.6만 |
|---|
| 2025.10.31 | ₩17,480 | ₩18,161 | ₩17,233 | ₩18,135 | +3.75% | 4482.1만 |
|---|
| 2025.10.30 | ₩18,108 | ₩18,148 | ₩17,360 | ₩17,360 | -4.13% | 3985만 |
|---|
| 2025.10.29 | ₩18,041 | ₩18,549 | ₩17,974 | ₩18,322 | +1.56% | 3492.2만 |
|---|
| 2025.10.28 | ₩17,921 | ₩18,215 | ₩17,654 | ₩18,041 | +0.67% | 4186.6만 |
|---|
| 2025.10.27 | ₩17,600 | ₩18,262 | ₩17,333 | ₩17,921 | +1.82% | 4828.1만 |
|---|
| 2025.10.24 | ₩17,660 | ₩17,734 | ₩17,286 | ₩17,346 | -1.78% | 2831.6만 |
|---|
| 2025.10.23 | ₩17,066 | ₩17,627 | ₩16,985 | ₩17,493 | +2.51% | 2600.1만 |
|---|
| 2025.10.22 | ₩17,493 | ₩17,707 | ₩16,999 | ₩17,266 | -1.30% | 4184.9만 |
|---|
| 2025.10.21 | ₩17,466 | ₩18,121 | ₩17,239 | ₩17,640 | +0.99% | 2796만 |
|---|
| 2025.10.20 | ₩17,106 | ₩17,573 | ₩16,919 | ₩17,480 | +2.19% | 3562.7만 |
|---|
| 2025.10.17 | ₩17,239 | ₩17,660 | ₩17,199 | ₩17,413 | +1.01% | 2400.4만 |
|---|
| 2025.10.16 | ₩17,934 | ₩17,934 | ₩17,119 | ₩17,253 | -3.80% | 2832.8만 |
|---|
| 2025.10.15 | ₩17,707 | ₩18,226 | ₩17,620 | ₩17,921 | +1.21% | 3608.3만 |
|---|
| 2025.10.14 | ₩17,186 | ₩17,734 | ₩16,852 | ₩17,533 | +2.02% | 2529.8만 |
|---|
| 2025.10.13 | ₩17,360 | ₩17,533 | ₩17,106 | ₩17,453 | +0.54% | 2198.9만 |
|---|
| 2025.10.10 | ₩17,533 | ₩17,640 | ₩16,932 | ₩17,106 | -2.44% | 2583.5만 |
|---|
| 2025.10.09 | ₩17,480 | ₩17,600 | ₩17,186 | ₩17,493 | +0.08% | 2777.6만 |
|---|
| 2025.10.08 | ₩17,747 | ₩17,907 | ₩17,440 | ₩17,547 | -1.13% | 2679.9만 |
|---|
| 2025.10.07 | ₩18,081 | ₩18,335 | ₩17,680 | ₩17,720 | -2.00% | 3171.1만 |
|---|
| 2025.10.06 | ₩18,348 | ₩18,576 | ₩17,988 | ₩18,041 | -1.68% | 2951.4만 |
|---|
| 2025.10.03 | ₩18,075 | ₩18,348 | ₩17,667 | ₩18,242 | +0.92% | 4588만 |
|---|
| 2025.10.02 | ₩18,883 | ₩18,910 | ₩17,654 | ₩18,081 | -4.25% | 7595.2만 |
|---|
| 2025.10.01 | ₩19,758 | ₩20,126 | ₩19,498 | ₩19,525 | -1.18% | 2734.6만 |
|---|
| 2025.09.30 | ₩20,380 | ₩20,727 | ₩19,444 | ₩19,618 | -3.74% | 4857.2만 |
|---|
| 2025.09.29 | ₩21,048 | ₩21,101 | ₩20,046 | ₩20,380 | -3.17% | 4600.5만 |
|---|
| 2025.09.26 | ₩21,128 | ₩21,609 | ₩20,807 | ₩20,834 | -1.39% | 3680.1만 |
|---|
| 2025.09.25 | ₩20,714 | ₩21,449 | ₩20,233 | ₩21,035 | +1.55% | 4479.4만 |
|---|
| 2025.09.24 | ₩20,727 | ₩21,315 | ₩20,131 | ₩21,101 | +1.81% | 5064.5만 |
|---|
| 2025.09.23 | ₩20,373 | ₩20,981 | ₩20,032 | ₩20,754 | +1.87% | 5383.3만 |
|---|
| 2025.09.22 | ₩19,117 | ₩20,620 | ₩18,856 | ₩20,366 | +6.54% | 7424.5만 |
|---|
| 2025.09.19 | ₩19,672 | ₩19,738 | ₩18,736 | ₩19,217 | -2.31% | 6867.2만 |
|---|
| 2025.09.18 | ₩19,097 | ₩19,966 | ₩18,808 | ₩19,618 | +2.73% | 4867만 |
|---|
| 2025.09.17 | ₩19,224 | ₩19,551 | ₩18,656 | ₩18,856 | -1.91% | 4786.6만 |
|---|
| 2025.09.16 | ₩18,402 | ₩19,578 | ₩18,348 | ₩19,137 | +3.99% | 6242.3만 |
|---|
| 2025.09.15 | ₩18,215 | ₩18,402 | ₩17,881 | ₩18,175 | -0.22% | 3081.9만 |
|---|
| 2025.09.12 | ₩18,709 | ₩18,763 | ₩16,798 | ₩17,988 | -3.86% | 6720만 |
|---|
| 2025.09.11 | ₩18,669 | ₩19,551 | ₩18,643 | ₩18,669 | 0.00% | 4047.2만 |
|---|
| 2025.09.10 | ₩18,629 | ₩19,070 | ₩18,348 | ₩18,589 | -0.22% | 3244.5만 |
|---|
| 2025.09.09 | ₩18,709 | ₩18,977 | ₩18,288 | ₩18,629 | -0.43% | 3060만 |
|---|
| 2025.09.08 | ₩19,023 | ₩19,144 | ₩18,469 | ₩18,696 | -1.72% | 5456.1만 |
|---|
| 2025.09.05 | ₩18,362 | ₩19,471 | ₩18,255 | ₩18,990 | +3.42% | 8713.5만 |
|---|
| 2025.09.04 | ₩19,190 | ₩19,204 | ₩17,881 | ₩18,308 | -4.60% | 8273.4만 |
|---|
| 2025.09.03 | ₩18,576 | ₩20,086 | ₩18,509 | ₩19,297 | +3.88% | 7765.5만 |
|---|
| 2025.09.02 | ₩17,774 | ₩18,643 | ₩17,346 | ₩18,536 | +4.29% | 5125.8만 |
|---|
| 2025.08.29 | ₩18,242 | ₩18,556 | ₩17,787 | ₩18,135 | -0.59% | 3963.4만 |
|---|
| 2025.08.28 | ₩17,827 | ₩18,255 | ₩17,493 | ₩18,228 | +2.25% | 3162.6만 |
|---|