시장 데이터를 불러오는 중
전체 종목
리제네론 과거 주가
Regeneron Pharmaceuticals, Inc. - Common Stock · REGN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Regeneron Pharmaceuticals, Inc. - Common Stock · REGN · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩988,799 | ₩1,007,671 | ₩982,938 | ₩1,001,327 | +1.27% | 46.6만 |
| 2026.10.08 | ₩995,398 | ₩998,590 | ₩970,625 | ₩991,978 | -0.34% | 50만 |
| 2026.10.07 | ₩989,939 | ₩1,010,903 | ₩984,748 | ₩995,398 | +0.55% | 62.6만 |
| 2026.10.06 | ₩985,325 | ₩993,239 | ₩975,332 | ₩990,838 | +0.56% | 61.5만 |
| 2026.10.05 | ₩985,003 | ₩987,753 | ₩968,438 | ₩974,407 | -1.08% | 69.5만 |
| 2026.10.02 | ₩993,225 | ₩995,908 | ₩978,069 | ₩986,116 | -0.72% | 61.4만 |
| 2026.10.01 | ₩1,028,139 | ₩1,042,759 | ₩973,803 | ₩985,593 | -4.14% | 104.3만 |
| 2026.09.30 | ₩1,005,753 | ₩1,024,370 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,017,060 |
| +1.12% |
| 87.2만 |
| 2026.09.29 | ₩1,000,401 | ₩1,009,280 | ₩995,009 | ₩1,006,652 | +0.62% | 80.4만 |
|---|
| 2026.09.28 | ₩1,043,644 | ₩1,047,480 | ₩1,005,968 | ₩1,008,985 | -3.32% | 115만 |
|---|
| 2026.09.25 | ₩1,078,223 | ₩1,078,223 | ₩1,051,746 | ₩1,056,990 | -1.97% | 59.2만 |
|---|
| 2026.09.24 | ₩1,075,165 | ₩1,082,703 | ₩1,058,801 | ₩1,067,694 | -0.69% | 60.3만 |
|---|
| 2026.09.23 | ₩1,080,047 | ₩1,091,180 | ₩1,059,646 | ₩1,075,473 | -0.42% | 72.1만 |
|---|
| 2026.09.22 | ₩1,076,358 | ₩1,088,671 | ₩1,061,376 | ₩1,078,263 | +0.18% | 60만 |
|---|
| 2026.09.21 | ₩1,054,294 | ₩1,074,963 | ₩1,046,153 | ₩1,070,577 | +1.54% | 70.4만 |
|---|
| 2026.09.18 | ₩1,056,051 | ₩1,065,963 | ₩1,045,737 | ₩1,052,711 | -0.32% | 247.3만 |
|---|
| 2026.09.17 | ₩1,047,789 | ₩1,059,606 | ₩1,039,205 | ₩1,058,881 | +1.06% | 70.3만 |
|---|
| 2026.09.16 | ₩1,040,600 | ₩1,046,179 | ₩1,035,208 | ₩1,038,977 | -0.16% | 38.3만 |
|---|
| 2026.09.15 | ₩1,057,647 | ₩1,057,714 | ₩1,032,217 | ₩1,038,306 | -1.83% | 54.1만 |
|---|
| 2026.09.14 | ₩1,062,275 | ₩1,071,476 | ₩1,045,469 | ₩1,064,636 | +0.22% | 59.1만 |
|---|
| 2026.09.11 | ₩1,073,032 | ₩1,073,327 | ₩1,047,293 | ₩1,048,205 | -2.31% | 44.4만 |
|---|
| 2026.09.10 | ₩1,065,467 | ₩1,081,268 | ₩1,062,302 | ₩1,063,992 | -0.14% | 52.7만 |
|---|
| 2026.09.09 | ₩1,078,169 | ₩1,084,607 | ₩1,068,646 | ₩1,083,293 | +0.48% | 62.1만 |
|---|
| 2026.09.08 | ₩1,092,293 | ₩1,101,427 | ₩1,072,254 | ₩1,086,861 | -0.50% | 55.7만 |
|---|
| 2026.09.04 | ₩1,126,764 | ₩1,128,749 | ₩1,107,678 | ₩1,110,213 | -1.47% | 56.1만 |
|---|
| 2026.09.03 | ₩1,151,082 | ₩1,152,624 | ₩1,123,505 | ₩1,131,338 | -1.72% | 49.6만 |
|---|
| 2026.09.02 | ₩1,108,227 | ₩1,146,119 | ₩1,107,597 | ₩1,142,819 | +3.12% | 74.9만 |
|---|
| 2026.09.01 | ₩1,084,916 | ₩1,106,068 | ₩1,078,826 | ₩1,104,982 | +1.85% | 68.3만 |
|---|
| 2026.08.31 | ₩1,049,479 | ₩1,076,761 | ₩1,044,972 | ₩1,071,798 | +2.13% | 89.4만 |
|---|
| 2026.08.28 | ₩1,085,640 | ₩1,085,640 | ₩1,058,385 | ₩1,065,239 | -1.88% | 48.8만 |
|---|
| 2026.08.27 | ₩1,081,321 | ₩1,096,666 | ₩1,078,759 | ₩1,083,373 | +0.19% | 76.7만 |
|---|
| 2026.08.26 | ₩1,110,293 | ₩1,115,511 | ₩1,092,749 | ₩1,092,870 | -1.57% | 58.5만 |
|---|
| 2026.08.25 | ₩1,112,224 | ₩1,126,603 | ₩1,104,472 | ₩1,118,046 | +0.52% | 50.5만 |
|---|
| 2026.08.24 | ₩1,119,320 | ₩1,119,575 | ₩1,104,418 | ₩1,111,259 | -0.72% | 67.2만 |
|---|
| 2026.08.21 | ₩1,120,970 | ₩1,136,073 | ₩1,108,764 | ₩1,118,689 | -0.20% | 78.7만 |
|---|
| 2026.08.20 | ₩1,115,551 | ₩1,127,783 | ₩1,107,973 | ₩1,108,764 | -0.61% | 59.6만 |
|---|
| 2026.08.19 | ₩1,096,062 | ₩1,133,283 | ₩1,093,661 | ₩1,127,810 | +2.90% | 75만 |
|---|
| 2026.08.18 | ₩1,091,810 | ₩1,101,226 | ₩1,080,986 | ₩1,086,767 | -0.46% | 77.9만 |
|---|
| 2026.08.17 | ₩1,075,393 | ₩1,090,710 | ₩1,067,305 | ₩1,080,986 | +0.52% | 54.1만 |
|---|
| 2026.08.14 | ₩1,076,184 | ₩1,081,804 | ₩1,063,066 | ₩1,077,700 | +0.14% | 42.6만 |
|---|
| 2026.08.13 | ₩1,075,996 | ₩1,094,224 | ₩1,065,641 | ₩1,081,039 | +0.47% | 71만 |
|---|
| 2026.08.12 | ₩1,060,357 | ₩1,074,856 | ₩1,052,390 | ₩1,070,336 | +0.94% | 57.5만 |
|---|
| 2026.08.11 | ₩1,084,835 | ₩1,091,314 | ₩1,068,552 | ₩1,069,008 | -1.46% | 93.9만 |
|---|
| 2026.08.10 | ₩1,048,513 | ₩1,085,224 | ₩1,040,613 | ₩1,083,829 | +3.37% | 121.4만 |
|---|
| 2026.08.07 | ₩1,038,789 | ₩1,054,241 | ₩1,028,997 | ₩1,052,054 | +1.28% | 83.8만 |
|---|
| 2026.08.06 | ₩1,043,322 | ₩1,047,480 | ₩1,023,123 | ₩1,035,623 | -0.74% | 78.4만 |
|---|
| 2026.08.05 | ₩1,030,084 | ₩1,049,680 | ₩1,023,820 | ₩1,030,889 | +0.08% | 53.2만 |
|---|
| 2026.08.04 | ₩1,011,011 | ₩1,024,129 | ₩1,001,944 | ₩1,020,266 | +0.92% | 81.7만 |
|---|
| 2026.08.03 | ₩1,032,176 | ₩1,036,482 | ₩1,014,605 | ₩1,018,361 | -1.34% | 84.3만 |
|---|
| 2026.07.31 | ₩974,702 | ₩1,025,752 | ₩972,154 | ₩1,022,908 | +4.95% | 115.8만 |
|---|
| 2026.07.30 | ₩941,451 | ₩992,555 | ₩932,170 | ₩990,328 | +5.19% | 146.1만 |
|---|
| 2026.07.29 | ₩938,071 | ₩942,390 | ₩926,831 | ₩932,760 | -0.57% | 102.2만 |
|---|
| 2026.07.28 | ₩907,959 | ₩934,530 | ₩907,329 | ₩932,438 | +2.70% | 90만 |
|---|
| 2026.07.27 | ₩887,626 | ₩909,556 | ₩884,621 | ₩894,868 | +0.82% | 65.1만 |
|---|
| 2026.07.24 | ₩882,958 | ₩895,311 | ₩877,271 | ₩879,900 | -0.35% | 70.8만 |
|---|
| 2026.07.23 | ₩867,117 | ₩878,813 | ₩855,475 | ₩874,400 | +0.84% | 112.9만 |
|---|
| 2026.07.22 | ₩907,289 | ₩907,785 | ₩870,363 | ₩873,421 | -3.73% | 87.2만 |
|---|
| 2026.07.21 | ₩902,085 | ₩910,293 | ₩894,466 | ₩905,626 | +0.39% | 52.9만 |
|---|
| 2026.07.20 | ₩904,995 | ₩914,411 | ₩898,503 | ₩901,548 | -0.38% | 62.5만 |
|---|
| 2026.07.17 | ₩906,779 | ₩927,006 | ₩901,763 | ₩907,638 | +0.09% | 64.8만 |
|---|
| 2026.07.16 | ₩893,675 | ₩912,466 | ₩887,102 | ₩910,655 | +1.90% | 73만 |
|---|
| 2026.07.15 | ₩880,034 | ₩897,457 | ₩870,041 | ₩891,220 | +1.27% | 55.5만 |
|---|
| 2026.07.14 | ₩882,569 | ₩889,409 | ₩876,278 | ₩880,047 | -0.29% | 47.8만 |
|---|
| 2026.07.13 | ₩887,438 | ₩892,763 | ₩878,692 | ₩889,396 | +0.22% | 60.6만 |
|---|
| 2026.07.10 | ₩898,745 | ₩907,597 | ₩883,239 | ₩891,314 | -0.83% | 58.2만 |
|---|
| 2026.07.09 | ₩886,324 | ₩897,538 | ₩886,324 | ₩895,915 | +1.08% | 67.3만 |
|---|
| 2026.07.08 | ₩897,471 | ₩899,134 | ₩887,169 | ₩889,114 | -0.93% | 74.7만 |
|---|
| 2026.07.07 | ₩889,517 | ₩909,287 | ₩883,937 | ₩907,021 | +1.97% | 91.9만 |
|---|
| 2026.07.06 | ₩882,515 | ₩882,515 | ₩855,367 | ₩871,584 | -1.24% | 71.4만 |
|---|
| 2026.07.02 | ₩845,710 | ₩878,464 | ₩839,245 | ₩877,566 | +3.77% | 107.2만 |
|---|
| 2026.07.01 | ₩844,879 | ₩848,835 | ₩836,817 | ₩837,931 | -0.82% | 117.1만 |
|---|
| 2026.06.30 | ₩846,287 | ₩850,458 | ₩834,671 | ₩836,348 | -1.17% | 82.1만 |
|---|
| 2026.06.29 | ₩853,047 | ₩856,145 | ₩840,801 | ₩847,440 | -0.66% | 73.4만 |
|---|
| 2026.06.26 | ₩836,482 | ₩856,762 | ₩836,214 | ₩848,902 | +1.48% | 121.4만 |
|---|
| 2026.06.25 | ₩835,838 | ₩850,794 | ₩831,197 | ₩831,788 | -0.48% | 69.7만 |
|---|
| 2026.06.24 | ₩833,786 | ₩846,595 | ₩830,621 | ₩836,200 | +0.29% | 84만 |
|---|
| 2026.06.23 | ₩815,397 | ₩834,001 | ₩815,397 | ₩828,957 | +1.66% | 128만 |
|---|
| 2026.06.22 | ₩810,756 | ₩822,962 | ₩797,933 | ₩821,540 | +1.33% | 160.4만 |
|---|
| 2026.06.18 | ₩820,963 | ₩826,557 | ₩802,346 | ₩818,106 | -0.35% | 260.9만 |
|---|
| 2026.06.17 | ₩825,108 | ₩831,600 | ₩807,631 | ₩815,410 | -1.18% | 130만 |
|---|
| 2026.06.16 | ₩825,135 | ₩828,381 | ₩815,786 | ₩824,531 | -0.07% | 100.8만 |
|---|
| 2026.06.15 | ₩822,680 | ₩826,168 | ₩816,296 | ₩824,866 | +0.27% | 81.6만 |
|---|
| 2026.06.12 | ₩822,358 | ₩826,972 | ₩811,494 | ₩821,057 | -0.16% | 71.8만 |
|---|
| 2026.06.11 | ₩810,555 | ₩829,051 | ₩809,562 | ₩820,172 | +1.19% | 94.3만 |
|---|
| 2026.06.10 | ₩830,352 | ₩830,607 | ₩806,410 | ₩806,987 | -2.81% | 81.6만 |
|---|
| 2026.06.09 | ₩837,193 | ₩843,537 | ₩819,461 | ₩826,476 | -1.28% | 119.1만 |
|---|
| 2026.06.08 | ₩855,797 | ₩857,017 | ₩816,819 | ₩819,984 | -4.18% | 125.9만 |
|---|
| 2026.06.05 | ₩848,044 | ₩859,525 | ₩847,816 | ₩852,323 | +0.50% | 97.6만 |
|---|
| 2026.06.04 | ₩842,424 | ₩850,230 | ₩833,089 | ₩843,309 | +0.11% | 97.5만 |
|---|
| 2026.06.03 | ₩805,834 | ₩838,306 | ₩803,433 | ₩830,191 | +3.02% | 98.7만 |
|---|
| 2026.06.02 | ₩800,106 | ₩810,984 | ₩793,400 | ₩808,691 | +1.07% | 106.7만 |
|---|
| 2026.06.01 | ₩814,887 | ₩823,552 | ₩803,164 | ₩805,659 | -1.13% | 108만 |
|---|
| 2026.05.29 | ₩831,747 | ₩837,595 | ₩817,878 | ₩824,598 | -0.86% | 218.8만 |
|---|
| 2026.05.28 | ₩845,214 | ₩847,333 | ₩832,069 | ₩833,639 | -1.37% | 123.4만 |
|---|
| 2026.05.27 | ₩851,451 | ₩855,823 | ₩838,306 | ₩841,981 | -1.11% | 191.4만 |
|---|
| 2026.05.26 | ₩861,712 | ₩869,827 | ₩848,607 | ₩851,209 | -1.22% | 89만 |
|---|
| 2026.05.22 | ₩857,406 | ₩863,952 | ₩848,661 | ₩856,923 | -0.06% | 99.5만 |
|---|
| 2026.05.21 | ₩865,132 | ₩872,268 | ₩858,171 | ₩861,900 | -0.37% | 117.9만 |
|---|
| 2026.05.20 | ₩850,807 | ₩873,180 | ₩849,841 | ₩871,517 | +2.43% | 116.6만 |
|---|
| 2026.05.19 | ₩845,670 | ₩858,412 | ₩826,261 | ₩845,415 | -0.03% | 144.5만 |
|---|
| 2026.05.18 | ₩826,141 | ₩849,037 | ₩818,992 | ₩844,583 | +2.23% | 299.7만 |
|---|
| 2026.05.15 | ₩955,924 | ₩962,899 | ₩930,453 | ₩936,556 | -2.03% | 72.8만 |
|---|
| 2026.05.14 | ₩964,388 | ₩969,095 | ₩952,396 | ₩956,165 | -0.85% | 76.7만 |
|---|
| 2026.05.13 | ₩967,459 | ₩979,933 | ₩951,659 | ₩965,568 | -0.20% | 87.9만 |
|---|
| 2026.05.12 | ₩960,887 | ₩973,240 | ₩952,343 | ₩970,303 | +0.98% | 82.4만 |
|---|
| 2026.05.11 | ₩959,009 | ₩975,641 | ₩941,572 | ₩956,031 | -0.31% | 122.7만 |
|---|
| 2026.05.08 | ₩951,364 | ₩963,033 | ₩950,116 | ₩958,875 | +0.79% | 58.9만 |
|---|
| 2026.05.07 | ₩963,717 | ₩972,851 | ₩948,869 | ₩951,109 | -1.31% | 77.5만 |
|---|
| 2026.05.06 | ₩943,370 | ₩973,991 | ₩942,256 | ₩967,137 | +2.52% | 74만 |
|---|
| 2026.05.05 | ₩953,295 | ₩959,854 | ₩937,870 | ₩941,948 | -1.19% | 64.3만 |
|---|
| 2026.05.04 | ₩942,337 | ₩954,395 | ₩938,568 | ₩951,256 | +0.95% | 55.4만 |
|---|
| 2026.05.01 | ₩942,954 | ₩958,325 | ₩939,252 | ₩940,808 | -0.23% | 72.9만 |
|---|
| 2026.04.30 | ₩929,621 | ₩950,223 | ₩924,082 | ₩948,373 | +2.02% | 109.7만 |
|---|
| 2026.04.29 | ₩945,757 | ₩950,706 | ₩897,122 | ₩920,608 | -2.66% | 183.5만 |
|---|
| 2026.04.28 | ₩1,007,805 | ₩1,011,333 | ₩980,349 | ₩981,516 | -2.61% | 56.9만 |
|---|
| 2026.04.27 | ₩999,891 | ₩1,014,552 | ₩997,397 | ₩998,510 | -0.14% | 60.3만 |
|---|
| 2026.04.24 | ₩1,019,380 | ₩1,022,009 | ₩988,142 | ₩1,008,073 | -1.11% | 81만 |
|---|
| 2026.04.23 | ₩1,007,295 | ₩1,029,051 | ₩1,002,292 | ₩1,027,455 | +2.00% | 92.9만 |
|---|
| 2026.04.22 | ₩1,007,953 | ₩1,013,720 | ₩993,185 | ₩1,001,380 | -0.65% | 90.2만 |
|---|
| 2026.04.21 | ₩1,000,871 | ₩1,008,033 | ₩984,668 | ₩1,002,426 | +0.16% | 70.7만 |
|---|
| 2026.04.20 | ₩1,005,968 | ₩1,013,465 | ₩997,920 | ₩1,005,176 | -0.08% | 49.4만 |
|---|
| 2026.04.17 | ₩1,012,325 | ₩1,017,516 | ₩1,001,823 | ₩1,006,732 | -0.55% | 51.3만 |
|---|
| 2026.04.16 | ₩1,005,377 | ₩1,014,015 | ₩996,163 | ₩1,000,602 | -0.47% | 50.5만 |
|---|
| 2026.04.15 | ₩1,017,596 | ₩1,020,158 | ₩991,374 | ₩1,011,239 | -0.62% | 57.1만 |
|---|
| 2026.04.14 | ₩999,221 | ₩1,016,269 | ₩997,531 | ₩1,013,358 | +1.41% | 63.8만 |
|---|
| 2026.04.13 | ₩1,002,936 | ₩1,015,222 | ₩988,987 | ₩1,001,219 | -0.17% | 74.7만 |
|---|
| 2026.04.10 | ₩1,034,778 | ₩1,034,778 | ₩991,334 | ₩1,004,452 | -2.93% | 75.1만 |
|---|
| 2026.04.09 | ₩1,024,947 | ₩1,036,079 | ₩1,021,392 | ₩1,029,909 | +0.48% | 59.7만 |
|---|
| 2026.04.08 | ₩1,026,436 | ₩1,040,345 | ₩1,014,002 | ₩1,040,211 | +1.34% | 58만 |
|---|
| 2026.04.07 | ₩1,017,234 | ₩1,021,942 | ₩1,002,963 | ₩1,019,743 | +0.25% | 62.1만 |
|---|
| 2026.04.06 | ₩1,028,541 | ₩1,031,184 | ₩1,017,355 | ₩1,023,458 | -0.49% | 46만 |
|---|
| 2026.04.02 | ₩1,028,823 | ₩1,032,941 | ₩999,261 | ₩1,021,862 | -0.68% | 100.1만 |
|---|
| 2026.04.01 | ₩1,039,500 | ₩1,047,829 | ₩1,032,753 | ₩1,042,518 | +0.29% | 62.7만 |
|---|
| 2026.03.31 | ₩1,015,987 | ₩1,038,507 | ₩1,013,747 | ₩1,036,334 | +2.00% | 64.3만 |
|---|
| 2026.03.30 | ₩997,692 | ₩1,016,269 | ₩994,526 | ₩1,005,015 | +0.73% | 63만 |
|---|
| 2026.03.27 | ₩1,014,887 | ₩1,018,669 | ₩988,048 | ₩989,483 | -2.50% | 49.2만 |
|---|
| 2026.03.26 | ₩1,005,163 | ₩1,021,701 | ₩1,002,976 | ₩1,014,994 | +0.98% | 48.9만 |
|---|
| 2026.03.25 | ₩998,818 | ₩1,016,671 | ₩997,947 | ₩1,005,257 | +0.64% | 55.3만 |
|---|
| 2026.03.24 | ₩977,143 | ₩996,806 | ₩976,405 | ₩994,821 | +1.81% | 50.8만 |
|---|
| 2026.03.23 | ₩999,261 | ₩1,005,968 | ₩985,848 | ₩987,900 | -1.14% | 53.6만 |
|---|
| 2026.03.20 | ₩990,100 | ₩999,060 | ₩977,318 | ₩982,991 | -0.72% | 136만 |
|---|
| 2026.03.19 | ₩998,590 | ₩1,006,397 | ₩976,298 | ₩989,134 | -0.95% | 62.8만 |
|---|
| 2026.03.18 | ₩1,007,604 | ₩1,016,161 | ₩985,258 | ₩998,081 | -0.95% | 67.3만 |
|---|
| 2026.03.17 | ₩1,024,115 | ₩1,034,443 | ₩1,013,532 | ₩1,018,106 | -0.59% | 43.7만 |
|---|
| 2026.03.16 | ₩1,005,968 | ₩1,023,807 | ₩1,001,957 | ₩1,015,236 | +0.92% | 39.6만 |
|---|
| 2026.03.13 | ₩1,012,070 | ₩1,018,012 | ₩995,103 | ₩1,000,294 | -1.16% | 43.8만 |
|---|
| 2026.03.12 | ₩1,024,826 | ₩1,027,428 | ₩997,920 | ₩1,001,421 | -2.28% | 63만 |
|---|
| 2026.03.11 | ₩1,031,680 | ₩1,050,391 | ₩1,026,087 | ₩1,039,044 | +0.71% | 40.5만 |
|---|
| 2026.03.10 | ₩1,048,446 | ₩1,057,862 | ₩1,034,591 | ₩1,035,516 | -1.23% | 47.3만 |
|---|
| 2026.03.09 | ₩1,019,193 | ₩1,051,169 | ₩1,012,553 | ₩1,048,352 | +2.86% | 69.7만 |
|---|
| 2026.03.06 | ₩1,012,687 | ₩1,022,600 | ₩1,001,488 | ₩1,019,193 | +0.64% | 56.2만 |
|---|
| 2026.03.05 | ₩1,046,206 | ₩1,048,875 | ₩1,019,394 | ₩1,025,993 | -1.93% | 65.8만 |
|---|
| 2026.03.04 | ₩1,028,836 | ₩1,061,765 | ₩1,025,067 | ₩1,056,266 | +2.67% | 64.1만 |
|---|
| 2026.03.03 | ₩1,047,561 | ₩1,066,017 | ₩1,025,403 | ₩1,028,313 | -1.84% | 63.7만 |
|---|
| 2026.03.02 | ₩1,034,269 | ₩1,063,858 | ₩1,032,297 | ₩1,060,706 | +2.56% | 79.3만 |
|---|
| 2026.02.27 | ₩1,020,601 | ₩1,055,166 | ₩1,020,601 | ₩1,048,446 | +2.73% | 72.6만 |
|---|
| 2026.02.26 | ₩1,051,947 | ₩1,052,242 | ₩1,011,051 | ₩1,033,853 | -1.72% | 77.3만 |
|---|
| 2026.02.25 | ₩1,038,333 | ₩1,061,108 | ₩1,034,711 | ₩1,051,947 | +1.31% | 75.1만 |
|---|
| 2026.02.24 | ₩1,046,837 | ₩1,063,200 | ₩1,031,117 | ₩1,035,731 | -1.06% | 62.9만 |
|---|
| 2026.02.23 | ₩1,042,960 | ₩1,062,516 | ₩1,042,960 | ₩1,055,649 | +1.22% | 51.1만 |
|---|
| 2026.02.20 | ₩1,039,500 | ₩1,048,165 | ₩1,032,793 | ₩1,045,764 | +0.60% | 61.5만 |
|---|
| 2026.02.19 | ₩1,059,619 | ₩1,059,619 | ₩1,037,233 | ₩1,049,398 | -0.96% | 50.5만 |
|---|
| 2026.02.18 | ₩1,064,354 | ₩1,069,008 | ₩1,055,314 | ₩1,062,516 | -0.17% | 67.6만 |
|---|
| 2026.02.17 | ₩1,077,700 | ₩1,093,151 | ₩1,051,062 | ₩1,064,354 | -1.24% | 74.7만 |
|---|
| 2026.02.13 | ₩1,058,170 | ₩1,081,321 | ₩1,052,913 | ₩1,077,284 | +1.81% | 97.5만 |
|---|
| 2026.02.12 | ₩1,052,644 | ₩1,068,633 | ₩1,039,124 | ₩1,051,102 | -0.15% | 81.4만 |
|---|
| 2026.02.11 | ₩1,007,108 | ₩1,048,111 | ₩999,355 | ₩1,044,825 | +3.75% | 112.4만 |
|---|
| 2026.02.10 | ₩1,045,844 | ₩1,048,084 | ₩1,010,125 | ₩1,012,553 | -3.18% | 79.3만 |
|---|
| 2026.02.09 | ₩1,050,458 | ₩1,059,619 | ₩1,040,170 | ₩1,046,582 | -0.37% | 58.7만 |
|---|
| 2026.02.06 | ₩1,032,297 | ₩1,055,582 | ₩1,025,792 | ₩1,053,597 | +2.06% | 67.1만 |
|---|
| 2026.02.05 | ₩1,043,296 | ₩1,059,619 | ₩1,019,380 | ₩1,028,273 | -1.44% | 97.7만 |
|---|
| 2026.02.04 | ₩1,027,160 | ₩1,045,911 | ₩1,026,369 | ₩1,039,580 | +1.21% | 95.2만 |
|---|
| 2026.02.03 | ₩999,972 | ₩1,037,783 | ₩996,230 | ₩1,018,281 | +1.83% | 76.9만 |
|---|
| 2026.02.02 | ₩983,058 | ₩1,024,155 | ₩981,167 | ₩1,012,701 | +3.02% | 69.3만 |
|---|
| 2026.01.30 | ₩1,011,279 | ₩1,038,655 | ₩986,666 | ₩994,499 | -1.66% | 131.8만 |
|---|
| 2026.01.29 | ₩1,013,653 | ₩1,013,653 | ₩996,310 | ₩1,005,216 | -0.83% | 92.6만 |
|---|
| 2026.01.28 | ₩1,026,288 | ₩1,028,756 | ₩1,002,708 | ₩1,007,483 | -1.83% | 82.8만 |
|---|
| 2026.01.27 | ₩1,022,693 | ₩1,041,176 | ₩1,021,392 | ₩1,034,470 | +1.15% | 64.6만 |
|---|
| 2026.01.26 | ₩1,006,088 | ₩1,029,172 | ₩1,006,088 | ₩1,022,935 | +1.67% | 93.4만 |
|---|
| 2026.01.23 | ₩1,015,772 | ₩1,022,063 | ₩1,002,346 | ₩1,010,729 | -0.50% | 72.1만 |
|---|
| 2026.01.22 | ₩1,006,424 | ₩1,026,087 | ₩1,002,440 | ₩1,013,358 | +0.69% | 76.5만 |
|---|
| 2026.01.21 | ₩988,142 | ₩1,005,968 | ₩985,848 | ₩1,005,069 | +1.71% | 78.8만 |
|---|
| 2026.01.20 | ₩978,337 | ₩989,698 | ₩963,556 | ₩984,212 | +0.60% | 78.9만 |
|---|
| 2026.01.16 | ₩1,004,747 | ₩1,004,747 | ₩974,353 | ₩983,219 | -2.14% | 168.2만 |
|---|
| 2026.01.15 | ₩1,012,473 | ₩1,014,686 | ₩988,531 | ₩995,130 | -1.71% | 86.6만 |
|---|
| 2026.01.14 | ₩1,020,158 | ₩1,028,287 | ₩1,010,005 | ₩1,011,520 | -0.85% | 66.9만 |
|---|
| 2026.01.13 | ₩1,026,301 | ₩1,027,415 | ₩997,839 | ₩1,017,918 | -0.82% | 94.7만 |
|---|
| 2026.01.12 | ₩1,086,445 | ₩1,087,907 | ₩1,026,194 | ₩1,030,111 | -5.19% | 132.1만 |
|---|
| 2026.01.09 | ₩1,077,016 | ₩1,101,347 | ₩1,060,799 | ₩1,068,405 | -0.80% | 71.2만 |
|---|
| 2026.01.08 | ₩1,080,825 | ₩1,095,821 | ₩1,073,944 | ₩1,074,387 | -0.60% | 104.9만 |
|---|
| 2026.01.07 | ₩1,054,495 | ₩1,091,944 | ₩1,046,340 | ₩1,089,490 | +3.32% | 126.5만 |
|---|
| 2026.01.06 | ₩1,025,215 | ₩1,056,480 | ₩1,023,673 | ₩1,041,565 | +1.59% | 93.5만 |
|---|
| 2026.01.05 | ₩1,032,418 | ₩1,035,462 | ₩1,010,260 | ₩1,023,713 | -0.84% | 83.6만 |
|---|
| 2026.01.02 | ₩1,038,494 | ₩1,045,871 | ₩1,027,120 | ₩1,041,257 | +0.27% | 46.5만 |
|---|
| 2025.12.31 | ₩1,035,476 | ₩1,039,500 | ₩1,031,680 | ₩1,035,302 | -0.02% | 35.5만 |
|---|
| 2025.12.30 | ₩1,041,243 | ₩1,043,215 | ₩1,033,196 | ₩1,038,078 | -0.30% | 38.3만 |
|---|
| 2025.12.29 | ₩1,046,957 | ₩1,052,980 | ₩1,038,963 | ₩1,046,877 | -0.01% | 54.5만 |
|---|
| 2025.12.26 | ₩1,051,290 | ₩1,056,950 | ₩1,043,577 | ₩1,052,872 | +0.15% | 32.1만 |
|---|
| 2025.12.24 | ₩1,056,923 | ₩1,063,334 | ₩1,051,048 | ₩1,051,182 | -0.54% | 26.7만 |
|---|
| 2025.12.23 | ₩1,042,665 | ₩1,063,308 | ₩1,042,182 | ₩1,053,141 | +1.00% | 83.2만 |
|---|
| 2025.12.22 | ₩1,027,214 | ₩1,051,035 | ₩1,026,208 | ₩1,045,348 | +1.77% | 81.8만 |
|---|
| 2025.12.19 | ₩1,010,957 | ₩1,037,957 | ₩1,003,526 | ₩1,030,057 | +1.89% | 233.6만 |
|---|
| 2025.12.18 | ₩1,002,668 | ₩1,009,777 | ₩991,522 | ₩1,004,237 | +0.16% | 105.8만 |
|---|
| 2025.12.17 | ₩1,001,340 | ₩1,008,637 | ₩997,021 | ₩1,005,686 | +0.43% | 76.6만 |
|---|
| 2025.12.16 | ₩1,009,415 | ₩1,015,826 | ₩985,473 | ₩1,001,085 | -0.83% | 71.3만 |
|---|
| 2025.12.15 | ₩1,004,425 | ₩1,014,914 | ₩1,001,112 | ₩1,009,482 | +0.50% | 93.3만 |
|---|
| 2025.12.12 | ₩994,687 | ₩1,000,669 | ₩985,017 | ₩994,285 | -0.04% | 80.5만 |
|---|
| 2025.12.11 | ₩973,884 | ₩1,010,810 | ₩973,884 | ₩1,001,675 | +2.85% | 115.4만 |
|---|
| 2025.12.10 | ₩932,277 | ₩976,459 | ₩928,843 | ₩974,058 | +4.48% | 131.7만 |
|---|
| 2025.12.09 | ₩945,757 | ₩953,858 | ₩927,985 | ₩928,951 | -1.78% | 60.4만 |
|---|
| 2025.12.08 | ₩970,678 | ₩971,268 | ₩941,250 | ₩943,276 | -2.82% | 100.6만 |
|---|
| 2025.12.05 | ₩969,753 | ₩987,391 | ₩962,054 | ₩963,529 | -0.64% | 79.8만 |
|---|
| 2025.12.04 | ₩982,428 | ₩985,848 | ₩967,365 | ₩969,484 | -1.32% | 106.7만 |
|---|
| 2025.12.03 | ₩979,625 | ₩998,228 | ₩965,823 | ₩970,651 | -0.92% | 123.9만 |
|---|
| 2025.12.02 | ₩995,398 | ₩1,001,944 | ₩980,483 | ₩995,237 | -0.02% | 92.5만 |
|---|
| 2025.12.01 | ₩1,040,304 | ₩1,046,099 | ₩1,003,486 | ₩1,006,115 | -3.29% | 99.2만 |
|---|
| 2025.11.28 | ₩1,052,510 | ₩1,058,251 | ₩1,045,536 | ₩1,046,461 | -0.57% | 51만 |
|---|
| 2025.11.26 | ₩1,053,878 | ₩1,060,934 | ₩1,042,182 | ₩1,052,390 | -0.14% | 87.2만 |
|---|
| 2025.11.25 | ₩1,025,926 | ₩1,060,384 | ₩1,019,394 | ₩1,056,024 | +2.93% | 120만 |
|---|
| 2025.11.24 | ₩1,018,106 | ₩1,036,992 | ₩1,014,874 | ₩1,021,325 | +0.32% | 155.5만 |
|---|
| 2025.11.21 | ₩987,203 | ₩1,024,866 | ₩986,841 | ₩1,013,881 | +2.70% | 142.8만 |
|---|
| 2025.11.20 | ₩972,435 | ₩1,010,675 | ₩965,756 | ₩988,531 | +1.66% | 229.7만 |
|---|
| 2025.11.19 | ₩976,204 | ₩976,204 | ₩942,431 | ₩942,592 | -3.44% | 138.4만 |
|---|
| 2025.11.18 | ₩942,270 | ₩976,419 | ₩937,857 | ₩972,891 | +3.25% | 136.9만 |
|---|
| 2025.11.17 | ₩929,970 | ₩954,838 | ₩928,562 | ₩944,684 | +1.58% | 113.3만 |
|---|
| 2025.11.14 | ₩935,134 | ₩937,924 | ₩920,058 | ₩930,185 | -0.53% | 90.7만 |
|---|
| 2025.11.13 | ₩916,101 | ₩957,118 | ₩911,983 | ₩932,183 | +1.76% | 150.5만 |
|---|
| 2025.11.12 | ₩910,588 | ₩926,536 | ₩902,246 | ₩914,384 | +0.42% | 120.8만 |
|---|
| 2025.11.11 | ₩873,824 | ₩907,155 | ₩873,689 | ₩904,767 | +3.54% | 97.7만 |
|---|
| 2025.11.10 | ₩879,886 | ₩893,286 | ₩876,117 | ₩878,196 | -0.19% | 82.5만 |
|---|
| 2025.11.07 | ₩872,308 | ₩882,851 | ₩859,753 | ₩881,938 | +1.10% | 78.3만 |
|---|
| 2025.11.06 | ₩859,539 | ₩881,228 | ₩859,539 | ₩867,640 | +0.94% | 91.7만 |
|---|
| 2025.11.05 | ₩846,488 | ₩867,667 | ₩842,330 | ₩864,046 | +2.07% | 72.4만 |
|---|
| 2025.11.04 | ₩863,496 | ₩866,768 | ₩838,494 | ₩842,330 | -2.45% | 103.1만 |
|---|
| 2025.11.03 | ₩881,845 | ₩881,845 | ₩841,659 | ₩861,444 | -2.31% | 81만 |
|---|
| 2025.10.31 | ₩871,101 | ₩885,251 | ₩865,132 | ₩874,253 | +0.36% | 79.8만 |
|---|
| 2025.10.30 | ₩865,883 | ₩890,617 | ₩863,683 | ₩877,257 | +1.31% | 112.1만 |
|---|
| 2025.10.29 | ₩872,388 | ₩885,225 | ₩855,287 | ₩875,742 | +0.38% | 175.2만 |
|---|
| 2025.10.28 | ₩820,896 | ₩879,484 | ₩811,521 | ₩877,847 | +6.94% | 212.7만 |
|---|
| 2025.10.27 | ₩778,619 | ₩786,197 | ₩772,489 | ₩785,070 | +0.83% | 124.6만 |
|---|
| 2025.10.24 | ₩777,479 | ₩781,570 | ₩772,851 | ₩775,199 | -0.29% | 87.5만 |
|---|
| 2025.10.23 | ₩777,519 | ₩783,313 | ₩768,224 | ₩772,167 | -0.69% | 77.9만 |
|---|
| 2025.10.22 | ₩778,230 | ₩789,631 | ₩776,070 | ₩784,306 | +0.78% | 69.1만 |
|---|
| 2025.10.21 | ₩770,705 | ₩781,181 | ₩768,318 | ₩777,063 | +0.82% | 65.2만 |
|---|
| 2025.10.20 | ₩777,157 | ₩781,503 | ₩770,209 | ₩773,616 | -0.46% | 63.9만 |
|---|
| 2025.10.17 | ₩765,005 | ₩776,661 | ₩759,318 | ₩775,333 | +1.35% | 74.6만 |
|---|
| 2025.10.16 | ₩781,985 | ₩790,127 | ₩756,488 | ₩763,422 | -2.37% | 84.2만 |
|---|
| 2025.10.15 | ₩771,282 | ₩784,480 | ₩763,221 | ₩773,146 | +0.24% | 92.8만 |
|---|
| 2025.10.14 | ₩746,991 | ₩772,824 | ₩742,900 | ₩768,023 | +2.82% | 101.1만 |
|---|
| 2025.10.13 | ₩739,721 | ₩756,179 | ₩725,638 | ₩748,078 | +1.13% | 142.6만 |
|---|
| 2025.10.10 | ₩763,583 | ₩774,152 | ₩745,140 | ₩757,333 | -0.82% | 149.5만 |
|---|