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 | ₩19,058 | ₩19,278 | ₩18,463 | ₩18,650 | -2.14% | 2568.1만 |
| 2026.10.08 | ₩18,917 | ₩19,185 | ₩18,717 | ₩19,145 | +1.20% | 2620.1만 |
| 2026.10.07 | ₩19,091 | ₩19,298 | ₩18,837 | ₩19,158 | +0.35% | 2215.6만 |
| 2026.10.06 | ₩19,479 | ₩19,813 | ₩19,272 | ₩19,385 | -0.48% | 1729만 |
| 2026.10.02 | ₩20,400 | ₩20,521 | ₩18,650 | ₩19,105 | -6.35% | 6070.8만 |
| 2026.10.01 | ₩20,013 | ₩20,070 | ₩19,432 | ₩19,719 | -1.47% | 3204.2만 |
| 2026.09.30 | ₩20,173 | ₩20,414 | ₩19,913 | ₩19,960 | -1.06% | 2000.9만 |
| 2026.09.29 | ₩19,960 | ₩20,494 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,000 |
| +0.20% |
| 2889만 |
| 2026.09.28 | ₩20,387 | ₩20,534 | ₩19,706 | ₩19,759 | -3.08% | 2515.3만 |
|---|
| 2026.09.25 | ₩20,641 | ₩20,908 | ₩20,280 | ₩20,668 | +0.13% | 1669.4만 |
|---|
| 2026.09.24 | ₩19,919 | ₩20,808 | ₩19,774 | ₩20,427 | +2.55% | 2699.1만 |
|---|
| 2026.09.23 | ₩20,093 | ₩20,267 | ₩19,773 | ₩20,066 | -0.13% | 1715.3만 |
|---|
| 2026.09.22 | ₩20,761 | ₩20,962 | ₩20,120 | ₩20,227 | -2.57% | 2096.6만 |
|---|
| 2026.09.21 | ₩20,334 | ₩20,908 | ₩20,287 | ₩20,521 | +0.92% | 1988.5만 |
|---|
| 2026.09.18 | ₩20,634 | ₩20,901 | ₩19,913 | ₩20,026 | -2.95% | 3723.7만 |
|---|
| 2026.09.17 | ₩20,815 | ₩21,496 | ₩20,547 | ₩20,574 | -1.16% | 2680만 |
|---|
| 2026.09.16 | ₩20,835 | ₩21,014 | ₩19,813 | ₩20,347 | -2.34% | 3081.3만 |
|---|
| 2026.09.15 | ₩21,008 | ₩21,229 | ₩20,434 | ₩20,761 | -1.18% | 2111.5만 |
|---|
| 2026.09.14 | ₩21,195 | ₩21,710 | ₩21,028 | ₩21,189 | -0.03% | 1673.1만 |
|---|
| 2026.09.11 | ₩21,710 | ₩22,458 | ₩21,389 | ₩21,416 | -1.35% | 1906.4만 |
|---|
| 2026.09.10 | ₩21,042 | ₩21,917 | ₩20,788 | ₩21,442 | +1.90% | 1838.1만 |
|---|
| 2026.09.09 | ₩21,456 | ₩21,890 | ₩21,282 | ₩21,382 | -0.34% | 1849만 |
|---|
| 2026.09.08 | ₩21,162 | ₩21,776 | ₩20,855 | ₩21,603 | +2.08% | 1690.9만 |
|---|
| 2026.09.04 | ₩21,068 | ₩21,189 | ₩20,781 | ₩21,028 | -0.19% | 1413.5만 |
|---|
| 2026.09.03 | ₩21,095 | ₩21,436 | ₩20,962 | ₩21,255 | +0.76% | 1434.6만 |
|---|
| 2026.09.02 | ₩20,774 | ₩21,095 | ₩20,587 | ₩20,855 | +0.39% | 1535만 |
|---|
| 2026.09.01 | ₩20,948 | ₩21,179 | ₩20,534 | ₩20,754 | -0.92% | 1619.9만 |
|---|
| 2026.08.31 | ₩21,242 | ₩21,964 | ₩21,229 | ₩21,456 | +1.01% | 2331.8만 |
|---|
| 2026.08.28 | ₩22,057 | ₩22,351 | ₩20,848 | ₩21,469 | -2.67% | 4091.6만 |
|---|
| 2026.08.27 | ₩21,977 | ₩22,672 | ₩21,937 | ₩22,444 | +2.13% | 1633.4만 |
|---|
| 2026.08.26 | ₩22,257 | ₩22,372 | ₩21,269 | ₩21,817 | -1.98% | 1928.9만 |
|---|
| 2026.08.25 | ₩22,498 | ₩22,638 | ₩22,057 | ₩22,364 | -0.59% | 1288.4만 |
|---|
| 2026.08.24 | ₩22,698 | ₩22,919 | ₩22,137 | ₩22,177 | -2.30% | 2181.6만 |
|---|
| 2026.08.21 | ₩21,483 | ₩22,912 | ₩21,456 | ₩22,672 | +5.53% | 3531.6만 |
|---|
| 2026.08.20 | ₩20,988 | ₩21,616 | ₩20,761 | ₩21,389 | +1.91% | 1744만 |
|---|
| 2026.08.19 | ₩20,066 | ₩21,028 | ₩19,933 | ₩21,015 | +4.73% | 2391.7만 |
|---|
| 2026.08.18 | ₩19,492 | ₩19,839 | ₩19,238 | ₩19,746 | +1.30% | 2272.5만 |
|---|
| 2026.08.17 | ₩20,360 | ₩20,521 | ₩19,666 | ₩19,866 | -2.43% | 4373만 |
|---|
| 2026.08.14 | ₩21,122 | ₩21,242 | ₩20,467 | ₩20,521 | -2.85% | 1723.2만 |
|---|
| 2026.08.13 | ₩21,189 | ₩21,536 | ₩21,002 | ₩21,135 | -0.25% | 1216.6만 |
|---|
| 2026.08.12 | ₩22,097 | ₩22,164 | ₩21,189 | ₩21,282 | -3.69% | 1478.2만 |
|---|
| 2026.08.11 | ₩21,990 | ₩22,030 | ₩21,296 | ₩21,857 | -0.61% | 1541.4만 |
|---|
| 2026.08.10 | ₩21,549 | ₩21,990 | ₩21,255 | ₩21,897 | +1.61% | 1818.1만 |
|---|
| 2026.08.07 | ₩20,895 | ₩21,596 | ₩20,815 | ₩21,376 | +2.30% | 1768.1만 |
|---|
| 2026.08.06 | ₩20,561 | ₩21,202 | ₩20,440 | ₩20,547 | -0.06% | 1393.5만 |
|---|
| 2026.08.05 | ₩20,875 | ₩20,962 | ₩20,440 | ₩20,788 | -0.42% | 1768.1만 |
|---|
| 2026.08.04 | ₩20,881 | ₩21,309 | ₩20,668 | ₩21,055 | +0.83% | 2335.7만 |
|---|
| 2026.08.03 | ₩20,574 | ₩21,088 | ₩20,173 | ₩20,514 | -0.29% | 2232.8만 |
|---|
| 2026.07.31 | ₩22,672 | ₩22,952 | ₩20,233 | ₩20,334 | -10.31% | 5452.2만 |
|---|
| 2026.07.30 | ₩22,137 | ₩22,565 | ₩21,583 | ₩22,485 | +1.57% | 2686.7만 |
|---|
| 2026.07.29 | ₩22,311 | ₩22,618 | ₩21,563 | ₩21,817 | -2.22% | 1846.6만 |
|---|
| 2026.07.28 | ₩21,719 | ₩22,338 | ₩21,215 | ₩22,298 | +2.66% | 1612만 |
|---|
| 2026.07.27 | ₩21,964 | ₩22,431 | ₩21,710 | ₩22,017 | +0.24% | 3515.3만 |
|---|
| 2026.07.24 | ₩22,070 | ₩22,184 | ₩20,948 | ₩21,162 | -4.12% | 2745.7만 |
|---|
| 2026.07.23 | ₩22,658 | ₩22,738 | ₩21,857 | ₩21,990 | -2.95% | 3005만 |
|---|
| 2026.07.22 | ₩23,500 | ₩23,967 | ₩22,698 | ₩22,952 | -2.33% | 2119.7만 |
|---|
| 2026.07.21 | ₩23,219 | ₩23,747 | ₩22,885 | ₩23,727 | +2.19% | 2563.2만 |
|---|
| 2026.07.20 | ₩23,406 | ₩24,034 | ₩22,798 | ₩23,032 | -1.60% | 1588.2만 |
|---|
| 2026.07.17 | ₩22,298 | ₩23,373 | ₩22,030 | ₩23,320 | +4.58% | 2892.8만 |
|---|
| 2026.07.16 | ₩23,647 | ₩23,740 | ₩22,164 | ₩22,832 | -3.45% | 4110.5만 |
|---|
| 2026.07.15 | ₩23,794 | ₩25,096 | ₩23,613 | ₩23,780 | -0.06% | 2911.6만 |
|---|
| 2026.07.14 | ₩23,179 | ₩23,580 | ₩22,311 | ₩23,380 | +0.86% | 3126.9만 |
|---|
| 2026.07.13 | ₩23,380 | ₩23,774 | ₩22,778 | ₩23,126 | -1.09% | 2421.7만 |
|---|
| 2026.07.10 | ₩24,635 | ₩25,103 | ₩23,353 | ₩23,353 | -5.21% | 4015.1만 |
|---|
| 2026.07.09 | ₩22,086 | ₩24,355 | ₩21,883 | ₩24,208 | +9.61% | 8406.9만 |
|---|
| 2026.07.08 | ₩20,935 | ₩22,431 | ₩20,616 | ₩22,257 | +6.32% | 1.1억 |
|---|
| 2026.07.07 | ₩23,609 | ₩24,168 | ₩21,883 | ₩22,030 | -6.69% | 9117.6만 |
|---|
| 2026.07.06 | ₩24,782 | ₩26,987 | ₩24,569 | ₩26,907 | +8.57% | 4243.6만 |
|---|
| 2026.07.02 | ₩24,014 | ₩26,439 | ₩23,794 | ₩24,889 | +3.64% | 7821.3만 |
|---|
| 2026.07.01 | ₩23,086 | ₩23,780 | ₩22,805 | ₩22,952 | -0.58% | 2698.7만 |
|---|
| 2026.06.30 | ₩22,184 | ₩23,446 | ₩21,897 | ₩23,179 | +4.49% | 3137.4만 |
|---|
| 2026.06.29 | ₩21,102 | ₩22,551 | ₩20,801 | ₩22,458 | +6.43% | 3877.6만 |
|---|
| 2026.06.26 | ₩19,459 | ₩21,002 | ₩19,425 | ₩20,881 | +7.31% | 4259.2만 |
|---|
| 2026.06.25 | ₩19,559 | ₩19,879 | ₩19,171 | ₩19,853 | +1.50% | 2674만 |
|---|
| 2026.06.24 | ₩19,866 | ₩20,387 | ₩19,178 | ₩19,559 | -1.55% | 2313.8만 |
|---|
| 2026.06.23 | ₩20,000 | ₩20,434 | ₩19,786 | ₩19,893 | -0.53% | 2429만 |
|---|
| 2026.06.22 | ₩21,830 | ₩21,857 | ₩20,140 | ₩20,173 | -7.59% | 2734.8만 |
|---|
| 2026.06.18 | ₩21,984 | ₩22,185 | ₩21,416 | ₩22,070 | +0.40% | 3171.2만 |
|---|
| 2026.06.17 | ₩21,369 | ₩22,638 | ₩21,336 | ₩21,723 | +1.66% | 3414.8만 |
|---|
| 2026.06.16 | ₩22,090 | ₩22,124 | ₩21,015 | ₩21,282 | -3.66% | 2545.8만 |
|---|
| 2026.06.15 | ₩22,752 | ₩22,839 | ₩22,097 | ₩22,284 | -2.06% | 2019.3만 |
|---|
| 2026.06.12 | ₩20,941 | ₩22,411 | ₩20,621 | ₩22,391 | +6.92% | 3177.9만 |
|---|
| 2026.06.11 | ₩19,679 | ₩20,895 | ₩19,348 | ₩20,761 | +5.50% | 2901.2만 |
|---|
| 2026.06.10 | ₩20,937 | ₩21,108 | ₩19,565 | ₩19,719 | -5.82% | 2507.5만 |
|---|
| 2026.06.09 | ₩22,525 | ₩22,605 | ₩20,360 | ₩21,015 | -6.70% | 3983.8만 |
|---|
| 2026.06.08 | ₩22,324 | ₩23,513 | ₩21,870 | ₩22,498 | +0.78% | 2263.4만 |
|---|
| 2026.06.05 | ₩23,994 | ₩24,048 | ₩21,690 | ₩21,843 | -8.96% | 3594.5만 |
|---|
| 2026.06.04 | ₩24,008 | ₩24,782 | ₩23,714 | ₩24,208 | +0.83% | 3516.2만 |
|---|
| 2026.06.03 | ₩22,792 | ₩24,622 | ₩22,598 | ₩24,408 | +7.09% | 5185.7만 |
|---|
| 2026.06.02 | ₩22,698 | ₩23,633 | ₩22,271 | ₩23,099 | +1.77% | 3925만 |
|---|
| 2026.06.01 | ₩21,563 | ₩22,979 | ₩21,242 | ₩22,645 | +5.02% | 4348.4만 |
|---|
| 2026.05.29 | ₩20,347 | ₩22,177 | ₩20,187 | ₩21,776 | +7.03% | 5945.2만 |
|---|
| 2026.05.28 | ₩19,519 | ₩20,400 | ₩19,358 | ₩20,307 | +4.04% | 2314.6만 |
|---|
| 2026.05.27 | ₩19,305 | ₩19,853 | ₩19,305 | ₩19,639 | +1.73% | 2327.4만 |
|---|
| 2026.05.26 | ₩19,178 | ₩19,638 | ₩18,911 | ₩19,225 | +0.24% | 2291.5만 |
|---|
| 2026.05.22 | ₩18,924 | ₩19,238 | ₩18,804 | ₩18,998 | +0.39% | 2707.3만 |
|---|
| 2026.05.21 | ₩18,209 | ₩19,038 | ₩18,116 | ₩18,904 | +3.82% | 2500.3만 |
|---|
| 2026.05.20 | ₩17,461 | ₩18,410 | ₩17,066 | ₩18,343 | +5.05% | 4463.2만 |
|---|
| 2026.05.19 | ₩17,675 | ₩17,708 | ₩16,900 | ₩17,234 | -2.49% | 4123.2만 |
|---|
| 2026.05.18 | ₩18,396 | ₩18,423 | ₩17,555 | ₩17,835 | -3.05% | 2954.4만 |
|---|
| 2026.05.15 | ₩18,771 | ₩18,897 | ₩18,249 | ₩18,423 | -1.85% | 4219.7만 |
|---|
| 2026.05.14 | ₩19,038 | ₩19,813 | ₩18,964 | ₩19,398 | +1.89% | 2130.4만 |
|---|
| 2026.05.13 | ₩18,583 | ₩19,612 | ₩18,530 | ₩19,064 | +2.59% | 2925.5만 |
|---|
| 2026.05.12 | ₩18,717 | ₩18,958 | ₩18,223 | ₩18,637 | -0.43% | 2225.3만 |
|---|
| 2026.05.11 | ₩18,864 | ₩19,165 | ₩18,704 | ₩18,811 | -0.28% | 2621.6만 |
|---|
| 2026.05.08 | ₩19,064 | ₩19,165 | ₩18,490 | ₩18,998 | -0.35% | 3162.3만 |
|---|
| 2026.05.07 | ₩19,481 | ₩19,559 | ₩18,857 | ₩18,944 | -2.76% | 2612.8만 |
|---|
| 2026.05.06 | ₩19,612 | ₩19,752 | ₩19,265 | ₩19,345 | -1.36% | 2473.9만 |
|---|
| 2026.05.05 | ₩19,572 | ₩20,133 | ₩19,345 | ₩19,505 | -0.34% | 2821.1만 |
|---|
| 2026.05.04 | ₩20,253 | ₩20,253 | ₩19,225 | ₩19,385 | -4.29% | 4884.4만 |
|---|
| 2026.05.01 | ₩20,808 | ₩21,409 | ₩20,053 | ₩20,066 | -3.56% | 5343.5만 |
|---|
| 2026.04.30 | ₩21,670 | ₩22,291 | ₩21,215 | ₩21,910 | +1.11% | 3119.4만 |
|---|
| 2026.04.29 | ₩21,376 | ₩21,563 | ₩21,209 | ₩21,456 | +0.37% | 1622.4만 |
|---|
| 2026.04.28 | ₩22,030 | ₩22,090 | ₩21,322 | ₩21,563 | -2.12% | 1628.6만 |
|---|
| 2026.04.27 | ₩22,070 | ₩22,705 | ₩22,044 | ₩22,338 | +1.21% | 2117.6만 |
|---|
| 2026.04.24 | ₩22,645 | ₩22,805 | ₩21,723 | ₩22,070 | -2.54% | 2380만 |
|---|
| 2026.04.23 | ₩23,393 | ₩23,754 | ₩22,338 | ₩22,645 | -3.20% | 2426.9만 |
|---|
| 2026.04.22 | ₩23,246 | ₩24,141 | ₩23,052 | ₩23,700 | +1.95% | 2616만 |
|---|
| 2026.04.21 | ₩22,805 | ₩23,360 | ₩22,505 | ₩22,912 | +0.47% | 2136.4만 |
|---|
| 2026.04.20 | ₩22,752 | ₩22,912 | ₩22,391 | ₩22,605 | -0.65% | 1962만 |
|---|
| 2026.04.17 | ₩22,865 | ₩23,747 | ₩22,832 | ₩23,019 | +0.67% | 3223.5만 |
|---|
| 2026.04.16 | ₩22,231 | ₩22,758 | ₩21,870 | ₩22,565 | +1.50% | 2913.2만 |
|---|
| 2026.04.15 | ₩21,389 | ₩22,030 | ₩21,249 | ₩21,923 | +2.50% | 2347.5만 |
|---|
| 2026.04.14 | ₩21,803 | ₩22,324 | ₩21,108 | ₩21,362 | -2.02% | 2918.3만 |
|---|
| 2026.04.13 | ₩20,574 | ₩21,362 | ₩20,374 | ₩21,242 | +3.25% | 2241.6만 |
|---|
| 2026.04.10 | ₩20,534 | ₩21,202 | ₩20,440 | ₩20,614 | +0.39% | 1933.4만 |
|---|
| 2026.04.09 | ₩20,093 | ₩20,614 | ₩19,859 | ₩20,360 | +1.33% | 1662.5만 |
|---|
| 2026.04.08 | ₩20,694 | ₩20,868 | ₩19,859 | ₩20,227 | -2.26% | 3190.5만 |
|---|
| 2026.04.07 | ₩20,173 | ₩20,307 | ₩19,272 | ₩19,626 | -2.72% | 2777.9만 |
|---|
| 2026.04.06 | ₩20,561 | ₩20,962 | ₩19,906 | ₩20,427 | -0.65% | 2276.7만 |
|---|
| 2026.04.02 | ₩19,960 | ₩20,681 | ₩19,532 | ₩20,574 | +3.08% | 2072만 |
|---|
| 2026.04.01 | ₩20,754 | ₩21,135 | ₩19,866 | ₩19,960 | -3.83% | 2217.8만 |
|---|
| 2026.03.31 | ₩19,452 | ₩20,253 | ₩19,278 | ₩20,106 | +3.37% | 2408.6만 |
|---|
| 2026.03.30 | ₩19,906 | ₩20,030 | ₩19,024 | ₩19,358 | -2.75% | 1971.5만 |
|---|
| 2026.03.27 | ₩20,280 | ₩20,354 | ₩19,639 | ₩19,732 | -2.70% | 2235.2만 |
|---|
| 2026.03.26 | ₩20,601 | ₩20,975 | ₩20,213 | ₩20,320 | -1.36% | 1686.3만 |
|---|
| 2026.03.25 | ₩21,723 | ₩22,070 | ₩20,768 | ₩20,868 | -3.94% | 2033.1만 |
|---|
| 2026.03.24 | ₩20,670 | ₩21,549 | ₩20,527 | ₩21,509 | +4.06% | 1944.4만 |
|---|
| 2026.03.23 | ₩20,507 | ₩21,803 | ₩20,454 | ₩21,068 | +2.74% | 3734.8만 |
|---|
| 2026.03.20 | ₩21,322 | ₩21,442 | ₩19,786 | ₩19,919 | -6.58% | 5101.7만 |
|---|
| 2026.03.19 | ₩22,124 | ₩22,872 | ₩20,768 | ₩21,536 | -2.66% | 7892.8만 |
|---|
| 2026.03.18 | ₩20,908 | ₩21,426 | ₩20,708 | ₩20,748 | -0.77% | 1914.5만 |
|---|
| 2026.03.17 | ₩20,454 | ₩21,469 | ₩20,427 | ₩21,135 | +3.33% | 2253.7만 |
|---|
| 2026.03.16 | ₩20,086 | ₩20,641 | ₩19,839 | ₩20,481 | +1.96% | 2504.2만 |
|---|
| 2026.03.13 | ₩20,400 | ₩20,781 | ₩19,786 | ₩19,853 | -2.69% | 3098.3만 |
|---|
| 2026.03.12 | ₩22,177 | ₩22,431 | ₩20,360 | ₩20,440 | -7.83% | 3737.4만 |
|---|
| 2026.03.11 | ₩22,104 | ₩22,538 | ₩21,556 | ₩22,244 | +0.63% | 2136.1만 |
|---|
| 2026.03.10 | ₩22,311 | ₩23,453 | ₩22,044 | ₩22,097 | -0.96% | 5113.9만 |
|---|
| 2026.03.09 | ₩20,193 | ₩21,336 | ₩20,109 | ₩21,202 | +5.00% | 2566.6만 |
|---|
| 2026.03.06 | ₩19,799 | ₩20,868 | ₩19,773 | ₩20,534 | +3.71% | 2493만 |
|---|
| 2026.03.05 | ₩19,525 | ₩20,414 | ₩19,439 | ₩20,294 | +3.93% | 2769.7만 |
|---|
| 2026.03.04 | ₩20,013 | ₩20,487 | ₩19,819 | ₩19,933 | -0.40% | 2384.8만 |
|---|
| 2026.03.03 | ₩19,679 | ₩20,841 | ₩19,452 | ₩20,173 | +2.51% | 2528.3만 |
|---|
| 2026.03.02 | ₩20,040 | ₩20,334 | ₩19,639 | ₩20,053 | +0.07% | 2018.8만 |
|---|
| 2026.02.27 | ₩20,494 | ₩20,761 | ₩19,919 | ₩20,481 | -0.07% | 3421.4만 |
|---|
| 2026.02.26 | ₩20,280 | ₩21,068 | ₩20,213 | ₩20,855 | +2.83% | 2347만 |
|---|
| 2026.02.25 | ₩20,440 | ₩20,982 | ₩20,280 | ₩20,374 | -0.33% | 1928.3만 |
|---|
| 2026.02.24 | ₩20,167 | ₩20,507 | ₩19,686 | ₩20,200 | +0.17% | 2102.5만 |
|---|
| 2026.02.23 | ₩20,153 | ₩20,514 | ₩19,632 | ₩19,986 | -0.83% | 1746만 |
|---|
| 2026.02.20 | ₩20,487 | ₩20,601 | ₩20,053 | ₩20,400 | -0.42% | 2086.1만 |
|---|
| 2026.02.19 | ₩21,282 | ₩21,322 | ₩20,133 | ₩20,828 | -2.13% | 2870.4만 |
|---|
| 2026.02.18 | ₩22,037 | ₩22,827 | ₩21,473 | ₩21,576 | -2.09% | 3010.2만 |
|---|
| 2026.02.17 | ₩23,233 | ₩23,593 | ₩21,883 | ₩22,004 | -5.29% | 5597.2만 |
|---|
| 2026.02.13 | ₩23,740 | ₩24,689 | ₩21,910 | ₩23,687 | -0.23% | 1.3억 |
|---|
| 2026.02.12 | ₩19,719 | ₩19,813 | ₩18,624 | ₩18,704 | -5.15% | 3802.4만 |
|---|
| 2026.02.11 | ₩20,253 | ₩20,360 | ₩19,125 | ₩19,719 | -2.64% | 2713.6만 |
|---|
| 2026.02.10 | ₩19,946 | ₩20,835 | ₩19,826 | ₩19,986 | +0.20% | 3761.6만 |
|---|
| 2026.02.09 | ₩19,799 | ₩20,167 | ₩19,145 | ₩19,626 | -0.88% | 3185.9만 |
|---|
| 2026.02.06 | ₩18,483 | ₩20,026 | ₩18,463 | ₩19,773 | +6.98% | 3130.8만 |
|---|
| 2026.02.05 | ₩18,851 | ₩19,158 | ₩18,143 | ₩18,343 | -2.69% | 2946.9만 |
|---|
| 2026.02.04 | ₩19,452 | ₩19,539 | ₩18,837 | ₩19,198 | -1.30% | 2337.1만 |
|---|
| 2026.02.03 | ₩19,305 | ₩19,773 | ₩18,597 | ₩19,251 | -0.28% | 2567.3만 |
|---|
| 2026.02.02 | ₩19,632 | ₩19,706 | ₩19,225 | ₩19,292 | -1.74% | 1926.9만 |
|---|
| 2026.01.30 | ₩20,173 | ₩20,400 | ₩19,372 | ₩19,706 | -2.32% | 2535.1만 |
|---|
| 2026.01.29 | ₩20,487 | ₩20,781 | ₩19,855 | ₩20,267 | -1.08% | 2347.5만 |
|---|
| 2026.01.28 | ₩20,614 | ₩20,701 | ₩20,213 | ₩20,307 | -1.49% | 1904.2만 |
|---|
| 2026.01.27 | ₩21,129 | ₩21,129 | ₩20,193 | ₩20,400 | -3.45% | 2121.9만 |
|---|
| 2026.01.26 | ₩21,137 | ₩21,215 | ₩20,788 | ₩21,042 | -0.45% | 1786.4만 |
|---|
| 2026.01.23 | ₩21,817 | ₩21,843 | ₩21,068 | ₩21,309 | -2.33% | 2044.2만 |
|---|
| 2026.01.22 | ₩22,084 | ₩22,685 | ₩21,670 | ₩21,803 | -1.27% | 2035만 |
|---|
| 2026.01.21 | ₩21,937 | ₩22,257 | ₩21,509 | ₩22,004 | +0.30% | 2360.2만 |
|---|
| 2026.01.20 | ₩21,676 | ₩21,776 | ₩21,189 | ₩21,589 | -0.40% | 2980.8만 |
|---|
| 2026.01.16 | ₩22,972 | ₩23,032 | ₩22,151 | ₩22,271 | -3.05% | 2692.5만 |
|---|
| 2026.01.15 | ₩23,353 | ₩23,473 | ₩22,545 | ₩22,792 | -2.40% | 2924.5만 |
|---|
| 2026.01.14 | ₩24,375 | ₩24,382 | ₩22,798 | ₩23,380 | -4.08% | 5301.1만 |
|---|
| 2026.01.13 | ₩25,517 | ₩25,584 | ₩24,909 | ₩25,183 | -1.31% | 2478.8만 |
|---|
| 2026.01.12 | ₩25,016 | ₩25,978 | ₩24,756 | ₩25,584 | +2.27% | 2927.9만 |
|---|
| 2026.01.09 | ₩26,646 | ₩26,947 | ₩25,430 | ₩25,678 | -3.63% | 3246.7만 |
|---|
| 2026.01.08 | ₩26,593 | ₩27,989 | ₩26,319 | ₩26,573 | -0.08% | 3667.3만 |
|---|
| 2026.01.07 | ₩25,998 | ₩27,494 | ₩24,969 | ₩26,800 | +3.08% | 4213.7만 |
|---|
| 2026.01.06 | ₩26,239 | ₩26,853 | ₩25,223 | ₩26,092 | -0.56% | 3468.8만 |
|---|
| 2026.01.05 | ₩26,012 | ₩26,720 | ₩25,597 | ₩26,172 | +0.62% | 3107.2만 |
|---|
| 2026.01.02 | ₩26,426 | ₩27,668 | ₩25,250 | ₩25,931 | -1.87% | 4274만 |
|---|
| 2025.12.31 | ₩26,212 | ₩26,606 | ₩25,784 | ₩26,332 | +0.46% | 2157.4만 |
|---|
| 2025.12.30 | ₩27,628 | ₩27,628 | ₩25,758 | ₩26,172 | -5.27% | 3860.8만 |
|---|
| 2025.12.29 | ₩27,575 | ₩28,109 | ₩27,160 | ₩27,615 | +0.15% | 2070.8만 |
|---|
| 2025.12.26 | ₩28,349 | ₩28,790 | ₩27,748 | ₩27,922 | -1.51% | 2050.3만 |
|---|
| 2025.12.24 | ₩28,203 | ₩28,704 | ₩27,828 | ₩28,229 | +0.09% | 1063만 |
|---|
| 2025.12.23 | ₩28,977 | ₩28,991 | ₩27,641 | ₩28,296 | -2.35% | 3876.4만 |
|---|
| 2025.12.22 | ₩30,019 | ₩30,313 | ₩28,891 | ₩29,058 | -3.20% | 3844.9만 |
|---|
| 2025.12.19 | ₩27,134 | ₩30,247 | ₩27,134 | ₩29,993 | +10.54% | 1.1억 |
|---|
| 2025.12.18 | ₩24,395 | ₩27,160 | ₩24,395 | ₩27,094 | +11.06% | 6724.5만 |
|---|
| 2025.12.17 | ₩24,181 | ₩24,595 | ₩23,513 | ₩23,553 | -2.60% | 3217.3만 |
|---|
| 2025.12.16 | ₩24,889 | ₩25,344 | ₩23,567 | ₩23,914 | -3.92% | 4620.7만 |
|---|
| 2025.12.15 | ₩24,863 | ₩26,158 | ₩24,542 | ₩24,983 | +0.48% | 6434.1만 |
|---|
| 2025.12.12 | ₩22,471 | ₩26,185 | ₩22,351 | ₩24,609 | +9.51% | 1억 |
|---|
| 2025.12.11 | ₩23,266 | ₩23,266 | ₩21,015 | ₩21,950 | -5.66% | 9713만 |
|---|
| 2025.12.10 | ₩23,553 | ₩24,595 | ₩23,320 | ₩23,380 | -0.74% | 4801.7만 |
|---|
| 2025.12.09 | ₩23,340 | ₩23,774 | ₩23,206 | ₩23,660 | +1.37% | 2145.1만 |
|---|
| 2025.12.08 | ₩23,466 | ₩23,660 | ₩22,765 | ₩23,527 | +0.26% | 4182.9만 |
|---|
| 2025.12.05 | ₩24,155 | ₩24,849 | ₩23,927 | ₩23,981 | -0.72% | 4057.5만 |
|---|
| 2025.12.04 | ₩23,527 | ₩24,275 | ₩23,206 | ₩24,128 | +2.56% | 3917.2만 |
|---|
| 2025.12.03 | ₩22,979 | ₩23,914 | ₩22,578 | ₩23,420 | +1.92% | 3199.4만 |
|---|
| 2025.12.02 | ₩23,019 | ₩23,607 | ₩22,765 | ₩23,019 | 0.00% | 3443.9만 |
|---|
| 2025.12.01 | ₩22,110 | ₩23,767 | ₩22,060 | ₩22,925 | +3.69% | 4338.1만 |
|---|
| 2025.11.28 | ₩21,897 | ₩22,785 | ₩21,723 | ₩22,525 | +2.87% | 1854.3만 |
|---|
| 2025.11.26 | ₩20,855 | ₩22,017 | ₩20,717 | ₩21,616 | +3.65% | 3545.1만 |
|---|
| 2025.11.25 | ₩20,193 | ₩20,928 | ₩19,899 | ₩20,788 | +2.94% | 3008.8만 |
|---|
| 2025.11.24 | ₩20,080 | ₩20,374 | ₩19,612 | ₩20,267 | +0.93% | 4234.5만 |
|---|
| 2025.11.21 | ₩19,686 | ₩20,200 | ₩18,637 | ₩19,853 | +0.85% | 4049.9만 |
|---|
| 2025.11.20 | ₩19,953 | ₩20,881 | ₩19,492 | ₩19,585 | -1.84% | 4553.9만 |
|---|
| 2025.11.19 | ₩19,813 | ₩19,946 | ₩19,145 | ₩19,666 | -0.74% | 5191.1만 |
|---|
| 2025.11.18 | ₩19,612 | ₩20,481 | ₩19,238 | ₩20,026 | +2.11% | 4076.2만 |
|---|
| 2025.11.17 | ₩20,053 | ₩20,360 | ₩19,412 | ₩19,866 | -0.93% | 5830.3만 |
|---|
| 2025.11.14 | ₩20,975 | ₩21,202 | ₩20,133 | ₩20,187 | -3.76% | 6006.9만 |
|---|
| 2025.11.13 | ₩23,032 | ₩23,660 | ₩21,656 | ₩21,897 | -4.93% | 5877.5만 |
|---|
| 2025.11.12 | ₩23,453 | ₩23,660 | ₩21,910 | ₩23,406 | -0.20% | 7237.2만 |
|---|
| 2025.11.11 | ₩21,883 | ₩24,221 | ₩21,643 | ₩24,074 | +10.01% | 1.1억 |
|---|
| 2025.11.10 | ₩20,761 | ₩22,378 | ₩20,053 | ₩21,923 | +5.60% | 1억 |
|---|
| 2025.11.07 | ₩20,120 | ₩20,541 | ₩19,038 | ₩20,347 | +1.13% | 6578.2만 |
|---|
| 2025.11.06 | ₩20,387 | ₩20,855 | ₩19,345 | ₩20,334 | -0.26% | 8873.5만 |
|---|
| 2025.11.05 | ₩17,815 | ₩21,175 | ₩17,715 | ₩20,601 | +15.64% | 2억 |
|---|
| 2025.11.04 | ₩17,314 | ₩17,341 | ₩16,553 | ₩16,700 | -3.55% | 5520.8만 |
|---|
| 2025.11.03 | ₩18,103 | ₩18,156 | ₩17,575 | ₩17,622 | -2.66% | 3876.6만 |
|---|
| 2025.10.31 | ₩17,475 | ₩18,156 | ₩17,227 | ₩18,129 | +3.75% | 4482.1만 |
|---|
| 2025.10.30 | ₩18,103 | ₩18,143 | ₩17,354 | ₩17,354 | -4.13% | 3985만 |
|---|
| 2025.10.29 | ₩18,036 | ₩18,543 | ₩17,969 | ₩18,316 | +1.56% | 3492.2만 |
|---|
| 2025.10.28 | ₩17,915 | ₩18,209 | ₩17,648 | ₩18,036 | +0.67% | 4186.6만 |
|---|
| 2025.10.27 | ₩17,595 | ₩18,256 | ₩17,328 | ₩17,915 | +1.82% | 4828.1만 |
|---|
| 2025.10.24 | ₩17,655 | ₩17,728 | ₩17,281 | ₩17,341 | -1.78% | 2831.6만 |
|---|
| 2025.10.23 | ₩17,060 | ₩17,622 | ₩16,980 | ₩17,488 | +2.51% | 2600.1만 |
|---|
| 2025.10.22 | ₩17,488 | ₩17,702 | ₩16,994 | ₩17,261 | -1.30% | 4184.9만 |
|---|
| 2025.10.21 | ₩17,461 | ₩18,116 | ₩17,234 | ₩17,635 | +0.99% | 2796만 |
|---|
| 2025.10.20 | ₩17,101 | ₩17,568 | ₩16,914 | ₩17,475 | +2.19% | 3562.7만 |
|---|
| 2025.10.17 | ₩17,234 | ₩17,655 | ₩17,194 | ₩17,408 | +1.01% | 2400.4만 |
|---|
| 2025.10.16 | ₩17,929 | ₩17,929 | ₩17,114 | ₩17,248 | -3.80% | 2832.8만 |
|---|
| 2025.10.15 | ₩17,702 | ₩18,220 | ₩17,615 | ₩17,915 | +1.21% | 3608.3만 |
|---|
| 2025.10.14 | ₩17,181 | ₩17,728 | ₩16,847 | ₩17,528 | +2.02% | 2529.8만 |
|---|
| 2025.10.13 | ₩17,354 | ₩17,528 | ₩17,101 | ₩17,448 | +0.54% | 2198.9만 |
|---|
| 2025.10.10 | ₩17,528 | ₩17,635 | ₩16,927 | ₩17,101 | -2.44% | 2583.5만 |
|---|
| 2025.10.09 | ₩17,475 | ₩17,595 | ₩17,181 | ₩17,488 | +0.08% | 2777.6만 |
|---|
| 2025.10.08 | ₩17,742 | ₩17,902 | ₩17,435 | ₩17,541 | -1.13% | 2679.9만 |
|---|
| 2025.10.07 | ₩18,076 | ₩18,330 | ₩17,675 | ₩17,715 | -2.00% | 3171.1만 |
|---|
| 2025.10.06 | ₩18,343 | ₩18,570 | ₩17,982 | ₩18,036 | -1.68% | 2951.4만 |
|---|
| 2025.10.03 | ₩18,069 | ₩18,343 | ₩17,662 | ₩18,236 | +0.92% | 4588만 |
|---|
| 2025.10.02 | ₩18,877 | ₩18,904 | ₩17,648 | ₩18,076 | -4.25% | 7595.2만 |
|---|
| 2025.10.01 | ₩19,752 | ₩20,120 | ₩19,492 | ₩19,519 | -1.18% | 2734.6만 |
|---|
| 2025.09.30 | ₩20,374 | ₩20,721 | ₩19,439 | ₩19,612 | -3.74% | 4857.2만 |
|---|
| 2025.09.29 | ₩21,042 | ₩21,095 | ₩20,040 | ₩20,374 | -3.17% | 4600.5만 |
|---|
| 2025.09.26 | ₩21,122 | ₩21,603 | ₩20,801 | ₩20,828 | -1.39% | 3680.1만 |
|---|
| 2025.09.25 | ₩20,708 | ₩21,442 | ₩20,227 | ₩21,028 | +1.55% | 4479.4만 |
|---|
| 2025.09.24 | ₩20,721 | ₩21,309 | ₩20,125 | ₩21,095 | +1.81% | 5064.5만 |
|---|
| 2025.09.23 | ₩20,367 | ₩20,975 | ₩20,026 | ₩20,748 | +1.87% | 5383.3만 |
|---|
| 2025.09.22 | ₩19,111 | ₩20,614 | ₩18,851 | ₩20,360 | +6.54% | 7424.5만 |
|---|
| 2025.09.19 | ₩19,666 | ₩19,732 | ₩18,730 | ₩19,211 | -2.31% | 6867.2만 |
|---|
| 2025.09.18 | ₩19,091 | ₩19,960 | ₩18,803 | ₩19,612 | +2.73% | 4867만 |
|---|
| 2025.09.17 | ₩19,218 | ₩19,545 | ₩18,650 | ₩18,851 | -1.91% | 4786.6만 |
|---|
| 2025.09.16 | ₩18,396 | ₩19,572 | ₩18,343 | ₩19,131 | +3.99% | 6242.3만 |
|---|
| 2025.09.15 | ₩18,209 | ₩18,396 | ₩17,875 | ₩18,169 | -0.22% | 3081.9만 |
|---|
| 2025.09.12 | ₩18,704 | ₩18,757 | ₩16,793 | ₩17,982 | -3.86% | 6720만 |
|---|
| 2025.09.11 | ₩18,664 | ₩19,545 | ₩18,637 | ₩18,664 | 0.00% | 4047.2만 |
|---|
| 2025.09.10 | ₩18,624 | ₩19,064 | ₩18,343 | ₩18,583 | -0.22% | 3244.5만 |
|---|
| 2025.09.09 | ₩18,704 | ₩18,971 | ₩18,283 | ₩18,624 | -0.43% | 3060만 |
|---|
| 2025.09.08 | ₩19,018 | ₩19,138 | ₩18,463 | ₩18,690 | -1.72% | 5456.1만 |
|---|
| 2025.09.05 | ₩18,356 | ₩19,465 | ₩18,249 | ₩18,984 | +3.42% | 8713.5만 |
|---|
| 2025.09.04 | ₩19,185 | ₩19,198 | ₩17,875 | ₩18,303 | -4.60% | 8273.4만 |
|---|
| 2025.09.03 | ₩18,570 | ₩20,080 | ₩18,503 | ₩19,292 | +3.88% | 7765.5만 |
|---|
| 2025.09.02 | ₩17,769 | ₩18,637 | ₩17,341 | ₩18,530 | +4.29% | 5125.8만 |
|---|
| 2025.08.29 | ₩18,236 | ₩18,550 | ₩17,782 | ₩18,129 | -0.59% | 3963.4만 |
|---|
| 2025.08.28 | ₩17,822 | ₩18,249 | ₩17,488 | ₩18,223 | +2.25% | 3162.6만 |
|---|