시장 데이터를 불러오는 중
전체 종목
리젠셀 바이오사이언스 홀딩스 과거 주가
Regencell Bioscience Holdings Limited - Ordinary Shares · RGC · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Regencell Bioscience Holdings Limited - Ordinary Shares · RGC · NASDAQ
주요 사업 분야는 의약용 화학물질·천연물 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩10,358 | ₩10,385 | ₩9,755 | ₩9,849 | -4.92% | 11.8만 |
| 2026.10.08 | ₩9,461 | ₩10,663 | ₩9,461 | ₩10,224 | +8.07% | 22.4만 |
| 2026.10.07 | ₩9,849 | ₩9,849 | ₩9,398 | ₩9,528 | -3.27% | 11만 |
| 2026.10.06 | ₩9,675 | ₩10,618 | ₩9,172 | ₩9,849 | +1.80% | 30.1만 |
| 2026.10.05 | ₩9,005 | ₩9,916 | ₩8,657 | ₩9,702 | +7.74% | 30.7만 |
| 2026.10.02 | ₩8,536 | ₩9,903 | ₩8,335 | ₩9,139 | +7.06% | 42.6만 |
| 2026.10.01 | ₩8,442 | ₩8,616 | ₩8,201 | ₩8,482 | +0.48% | 6.8만 |
| 2026.09.30 | ₩8,362 | ₩8,375 | ₩8,221 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,335 |
| -0.32% |
| 5.6만 |
| 2026.09.29 | ₩8,188 | ₩8,439 | ₩8,134 | ₩8,308 | +1.47% | 5.3만 |
|---|
| 2026.09.28 | ₩8,241 | ₩8,442 | ₩8,107 | ₩8,308 | +0.81% | 7.6만 |
|---|
| 2026.09.25 | ₩8,375 | ₩8,375 | ₩8,114 | ₩8,268 | -1.28% | 5.1만 |
|---|
| 2026.09.24 | ₩8,147 | ₩8,389 | ₩7,920 | ₩8,268 | +1.48% | 9.1만 |
|---|
| 2026.09.23 | ₩8,228 | ₩8,255 | ₩7,936 | ₩8,013 | -2.61% | 13.4만 |
|---|
| 2026.09.22 | ₩7,906 | ₩8,576 | ₩7,854 | ₩8,348 | +5.59% | 12.6만 |
|---|
| 2026.09.21 | ₩7,692 | ₩8,107 | ₩7,585 | ₩7,933 | +3.14% | 11.3만 |
|---|
| 2026.09.18 | ₩8,040 | ₩8,174 | ₩7,705 | ₩7,759 | -3.50% | 9.4만 |
|---|
| 2026.09.17 | ₩7,705 | ₩8,007 | ₩7,504 | ₩7,987 | +3.65% | 7.3만 |
|---|
| 2026.09.16 | ₩7,531 | ₩7,678 | ₩7,343 | ₩7,611 | +1.07% | 12.8만 |
|---|
| 2026.09.15 | ₩7,732 | ₩7,732 | ₩7,357 | ₩7,504 | -2.95% | 7.2만 |
|---|
| 2026.09.14 | ₩7,544 | ₩7,826 | ₩7,544 | ₩7,692 | +1.95% | 7.3만 |
|---|
| 2026.09.11 | ₩7,826 | ₩7,826 | ₩7,437 | ₩7,558 | -3.42% | 10.2만 |
|---|
| 2026.09.10 | ₩7,973 | ₩8,308 | ₩7,453 | ₩7,551 | -5.29% | 20.4만 |
|---|
| 2026.09.09 | ₩9,005 | ₩9,036 | ₩7,665 | ₩7,839 | -12.95% | 29.2만 |
|---|
| 2026.09.08 | ₩9,260 | ₩9,564 | ₩8,603 | ₩9,139 | -1.30% | 31.6만 |
|---|
| 2026.09.04 | ₩8,616 | ₩10,251 | ₩8,509 | ₩9,233 | +7.15% | 65.6만 |
|---|
| 2026.09.03 | ₩8,469 | ₩9,246 | ₩7,946 | ₩8,683 | +2.53% | 41.6만 |
|---|
| 2026.09.02 | ₩7,290 | ₩8,844 | ₩7,290 | ₩8,456 | +15.99% | 37.2만 |
|---|
| 2026.09.01 | ₩7,209 | ₩7,384 | ₩6,941 | ₩7,370 | +2.23% | 10.2만 |
|---|
| 2026.08.31 | ₩7,370 | ₩7,424 | ₩7,276 | ₩7,384 | +0.18% | 4만 |
|---|
| 2026.08.28 | ₩7,370 | ₩7,638 | ₩7,290 | ₩7,370 | 0.00% | 7.3만 |
|---|
| 2026.08.27 | ₩7,397 | ₩7,544 | ₩7,271 | ₩7,397 | 0.00% | 7.4만 |
|---|
| 2026.08.26 | ₩7,410 | ₩7,477 | ₩7,236 | ₩7,370 | -0.54% | 6.1만 |
|---|
| 2026.08.25 | ₩7,223 | ₩7,437 | ₩6,928 | ₩7,424 | +2.78% | 7.9만 |
|---|
| 2026.08.24 | ₩7,102 | ₩7,169 | ₩6,915 | ₩7,089 | -0.19% | 15만 |
|---|
| 2026.08.21 | ₩7,290 | ₩7,370 | ₩6,995 | ₩7,102 | -2.57% | 15.3만 |
|---|
| 2026.08.20 | ₩7,719 | ₩8,114 | ₩7,196 | ₩7,290 | -5.56% | 14.1만 |
|---|
| 2026.08.19 | ₩7,263 | ₩8,221 | ₩7,263 | ₩7,786 | +7.20% | 25.7만 |
|---|
| 2026.08.18 | ₩7,129 | ₩7,424 | ₩6,994 | ₩7,317 | +2.63% | 8.9만 |
|---|
| 2026.08.17 | ₩7,236 | ₩7,437 | ₩6,834 | ₩7,169 | -0.93% | 18.5만 |
|---|
| 2026.08.14 | ₩7,022 | ₩7,437 | ₩6,834 | ₩7,303 | +4.01% | 13.2만 |
|---|
| 2026.08.13 | ₩6,807 | ₩7,196 | ₩6,781 | ₩7,022 | +3.15% | 16.6만 |
|---|
| 2026.08.12 | ₩6,834 | ₩7,169 | ₩6,727 | ₩6,781 | -0.78% | 18.7만 |
|---|
| 2026.08.11 | ₩7,142 | ₩7,183 | ₩6,579 | ₩6,727 | -5.82% | 23.6만 |
|---|
| 2026.08.10 | ₩7,397 | ₩7,611 | ₩6,968 | ₩7,075 | -4.35% | 20.4만 |
|---|
| 2026.08.07 | ₩7,343 | ₩7,705 | ₩7,022 | ₩7,250 | -1.28% | 19.2만 |
|---|
| 2026.08.06 | ₩7,987 | ₩7,987 | ₩7,236 | ₩7,317 | -8.39% | 17만 |
|---|
| 2026.08.05 | ₩8,054 | ₩8,346 | ₩7,585 | ₩7,866 | -2.33% | 30.1만 |
|---|
| 2026.08.04 | ₩8,456 | ₩8,576 | ₩7,906 | ₩8,107 | -4.12% | 23.2만 |
|---|
| 2026.08.03 | ₩8,121 | ₩9,045 | ₩7,980 | ₩8,214 | +1.16% | 29.3만 |
|---|
| 2026.07.31 | ₩7,946 | ₩8,308 | ₩7,542 | ₩8,281 | +4.22% | 19.2만 |
|---|
| 2026.07.30 | ₩7,719 | ₩8,241 | ₩7,491 | ₩7,960 | +3.12% | 17.5만 |
|---|
| 2026.07.29 | ₩8,000 | ₩8,509 | ₩7,484 | ₩7,571 | -5.36% | 17.4만 |
|---|
| 2026.07.28 | ₩7,598 | ₩8,147 | ₩7,142 | ₩8,000 | +5.29% | 16.3만 |
|---|
| 2026.07.27 | ₩7,665 | ₩8,307 | ₩7,544 | ₩7,812 | +1.92% | 20.2만 |
|---|
| 2026.07.24 | ₩7,544 | ₩7,799 | ₩7,142 | ₩7,665 | +1.60% | 16.2만 |
|---|
| 2026.07.23 | ₩7,960 | ₩8,028 | ₩7,464 | ₩7,531 | -5.39% | 15.7만 |
|---|
| 2026.07.22 | ₩8,040 | ₩8,308 | ₩7,451 | ₩8,013 | -0.33% | 28.6만 |
|---|
| 2026.07.21 | ₩7,008 | ₩8,442 | ₩6,915 | ₩8,121 | +15.87% | 58.2만 |
|---|
| 2026.07.20 | ₩6,700 | ₩7,116 | ₩6,593 | ₩6,834 | +2.00% | 14.9만 |
|---|
| 2026.07.17 | ₩6,244 | ₩6,861 | ₩6,043 | ₩6,727 | +7.73% | 15.3만 |
|---|
| 2026.07.16 | ₩6,928 | ₩6,982 | ₩6,259 | ₩6,405 | -7.54% | 30.2만 |
|---|
| 2026.07.15 | ₩7,504 | ₩7,665 | ₩6,767 | ₩6,868 | -8.48% | 31.7만 |
|---|
| 2026.07.14 | ₩6,848 | ₩7,665 | ₩6,606 | ₩7,571 | +10.57% | 45.8만 |
|---|
| 2026.07.13 | ₩8,027 | ₩8,027 | ₩6,590 | ₩6,767 | -15.69% | 47.6만 |
|---|
| 2026.07.10 | ₩8,040 | ₩8,214 | ₩7,705 | ₩7,879 | -2.00% | 35.2만 |
|---|
| 2026.07.09 | ₩8,590 | ₩9,233 | ₩7,839 | ₩8,134 | -5.30% | 60.1만 |
|---|
| 2026.07.08 | ₩7,799 | ₩10,305 | ₩7,772 | ₩8,697 | +11.51% | 146만 |
|---|
| 2026.07.07 | ₩7,504 | ₩8,174 | ₩6,928 | ₩7,973 | +6.25% | 41.7만 |
|---|
| 2026.07.06 | ₩8,523 | ₩8,880 | ₩7,504 | ₩7,518 | -11.79% | 57.3만 |
|---|
| 2026.07.02 | ₩10,841 | ₩10,988 | ₩8,469 | ₩8,536 | -21.26% | 93.2만 |
|---|
| 2026.07.01 | ₩8,161 | ₩11,763 | ₩8,040 | ₩10,760 | +31.86% | 256.7만 |
|---|
| 2026.06.30 | ₩8,054 | ₩9,219 | ₩7,772 | ₩8,161 | +1.33% | 44.8만 |
|---|
| 2026.06.29 | ₩9,018 | ₩9,822 | ₩7,946 | ₩8,295 | -8.02% | 40만 |
|---|
| 2026.06.26 | ₩9,836 | ₩10,050 | ₩7,772 | ₩8,683 | -11.72% | 49.8만 |
|---|
| 2026.06.25 | ₩11,578 | ₩11,651 | ₩9,608 | ₩10,037 | -13.31% | 41.7만 |
|---|
| 2026.06.24 | ₩14,244 | ₩14,740 | ₩11,457 | ₩11,471 | -19.47% | 47.4만 |
|---|
| 2026.06.23 | ₩14,298 | ₩16,080 | ₩14,043 | ₩14,847 | +3.84% | 26.2만 |
|---|
| 2026.06.22 | ₩16,228 | ₩19,645 | ₩13,600 | ₩14,084 | -13.21% | 53.8만 |
|---|
| 2026.06.18 | ₩19,497 | ₩19,899 | ₩15,933 | ₩16,094 | -17.46% | 38.1만 |
|---|
| 2026.06.17 | ₩22,512 | ₩22,794 | ₩19,122 | ₩19,859 | -11.79% | 19.8만 |
|---|
| 2026.06.16 | ₩22,740 | ₩24,013 | ₩20,502 | ₩22,419 | -1.41% | 15.7만 |
|---|
| 2026.06.15 | ₩25,233 | ₩26,666 | ₩22,780 | ₩22,901 | -9.24% | 15.3만 |
|---|
| 2026.06.12 | ₩26,398 | ₩27,481 | ₩24,911 | ₩25,233 | -4.42% | 8.5만 |
|---|
| 2026.06.11 | ₩27,457 | ₩27,738 | ₩25,192 | ₩26,385 | -3.90% | 9.3만 |
|---|
| 2026.06.10 | ₩26,814 | ₩28,140 | ₩26,130 | ₩27,403 | +2.20% | 5.2만 |
|---|
| 2026.06.09 | ₩28,609 | ₩29,367 | ₩25,594 | ₩27,216 | -4.87% | 9.4만 |
|---|
| 2026.06.08 | ₩28,449 | ₩29,454 | ₩27,336 | ₩28,663 | +0.75% | 12.4만 |
|---|
| 2026.06.05 | ₩30,150 | ₩30,150 | ₩26,398 | ₩26,787 | -11.16% | 10.2만 |
|---|
| 2026.06.04 | ₩31,705 | ₩32,100 | ₩29,212 | ₩29,695 | -6.34% | 11.3만 |
|---|
| 2026.06.03 | ₩31,437 | ₩33,688 | ₩31,155 | ₩31,825 | +1.24% | 9.6만 |
|---|
| 2026.06.02 | ₩32,294 | ₩32,335 | ₩31,021 | ₩31,021 | -3.94% | 7.8만 |
|---|
| 2026.06.01 | ₩31,959 | ₩33,179 | ₩31,624 | ₩32,388 | +1.34% | 7.3만 |
|---|
| 2026.05.29 | ₩32,402 | ₩32,897 | ₩31,772 | ₩32,026 | -1.16% | 7.1만 |
|---|
| 2026.05.28 | ₩31,758 | ₩33,501 | ₩31,745 | ₩32,308 | +1.73% | 6.6만 |
|---|
| 2026.05.27 | ₩32,294 | ₩32,522 | ₩30,941 | ₩31,772 | -1.62% | 13.8만 |
|---|
| 2026.05.26 | ₩34,693 | ₩36,851 | ₩32,160 | ₩32,576 | -6.10% | 17.8만 |
|---|
| 2026.05.22 | ₩36,194 | ₩37,655 | ₩34,439 | ₩34,573 | -4.48% | 14.3만 |
|---|
| 2026.05.21 | ₩37,427 | ₩38,019 | ₩36,181 | ₩36,181 | -3.33% | 4.4만 |
|---|
| 2026.05.20 | ₩36,181 | ₩37,775 | ₩36,181 | ₩36,703 | +1.44% | 4.7만 |
|---|
| 2026.05.19 | ₩36,918 | ₩37,641 | ₩36,020 | ₩36,181 | -2.00% | 9.8만 |
|---|
| 2026.05.18 | ₩37,923 | ₩39,665 | ₩36,556 | ₩37,239 | -1.80% | 5.5만 |
|---|
| 2026.05.15 | ₩35,524 | ₩40,201 | ₩35,524 | ₩38,298 | +7.81% | 12만 |
|---|
| 2026.05.14 | ₩36,851 | ₩36,851 | ₩35,122 | ₩36,060 | -2.15% | 4.2만 |
|---|
| 2026.05.13 | ₩35,765 | ₩38,995 | ₩35,765 | ₩36,609 | +2.36% | 7.8만 |
|---|
| 2026.05.12 | ₩37,132 | ₩37,132 | ₩34,171 | ₩35,310 | -4.91% | 16.6만 |
|---|
| 2026.05.11 | ₩39,249 | ₩39,249 | ₩36,623 | ₩36,623 | -6.69% | 10.9만 |
|---|
| 2026.05.08 | ₩41,621 | ₩42,747 | ₩37,949 | ₩39,236 | -5.73% | 9.6만 |
|---|
| 2026.05.07 | ₩36,851 | ₩42,881 | ₩36,717 | ₩42,170 | +14.44% | 37만 |
|---|
| 2026.05.06 | ₩36,851 | ₩37,655 | ₩36,542 | ₩36,971 | +0.33% | 5.9만 |
|---|
| 2026.05.05 | ₩37,521 | ₩37,923 | ₩36,114 | ₩36,542 | -2.61% | 6.6만 |
|---|
| 2026.05.04 | ₩38,526 | ₩39,879 | ₩36,583 | ₩36,663 | -4.83% | 6.6만 |
|---|
| 2026.05.01 | ₩40,107 | ₩40,107 | ₩37,896 | ₩39,021 | -2.71% | 6.1만 |
|---|
| 2026.04.30 | ₩39,370 | ₩41,299 | ₩38,861 | ₩39,155 | -0.54% | 6.9만 |
|---|
| 2026.04.29 | ₩38,459 | ₩39,533 | ₩38,191 | ₩38,794 | +0.87% | 6.4만 |
|---|
| 2026.04.28 | ₩38,211 | ₩40,201 | ₩37,681 | ₩38,928 | +1.88% | 8.8만 |
|---|
| 2026.04.27 | ₩36,851 | ₩39,933 | ₩35,524 | ₩39,129 | +6.18% | 16.2만 |
|---|
| 2026.04.24 | ₩38,459 | ₩38,693 | ₩36,181 | ₩36,837 | -4.22% | 6.2만 |
|---|
| 2026.04.23 | ₩39,504 | ₩39,504 | ₩36,943 | ₩37,936 | -3.97% | 8만 |
|---|
| 2026.04.22 | ₩38,217 | ₩40,201 | ₩36,516 | ₩39,249 | +2.70% | 13.9만 |
|---|
| 2026.04.21 | ₩37,655 | ₩38,753 | ₩36,891 | ₩38,057 | +1.07% | 12.2만 |
|---|
| 2026.04.20 | ₩37,936 | ₩39,107 | ₩37,159 | ₩37,655 | -0.74% | 7.8만 |
|---|
| 2026.04.17 | ₩40,817 | ₩40,871 | ₩37,628 | ₩38,418 | -5.88% | 15.3만 |
|---|
| 2026.04.16 | ₩40,710 | ₩40,978 | ₩39,423 | ₩40,964 | +0.63% | 5.5만 |
|---|
| 2026.04.15 | ₩41,072 | ₩41,704 | ₩38,995 | ₩39,946 | -2.74% | 6.7만 |
|---|
| 2026.04.14 | ₩44,314 | ₩44,891 | ₩40,214 | ₩40,348 | -8.95% | 14.6만 |
|---|
| 2026.04.13 | ₩39,410 | ₩43,551 | ₩38,422 | ₩43,202 | +9.62% | 14.5만 |
|---|
| 2026.04.10 | ₩38,204 | ₩39,505 | ₩38,071 | ₩38,619 | +1.09% | 7.3만 |
|---|
| 2026.04.09 | ₩38,700 | ₩38,861 | ₩37,199 | ₩37,748 | -2.46% | 7.9만 |
|---|
| 2026.04.08 | ₩39,464 | ₩40,710 | ₩38,070 | ₩38,700 | -1.94% | 12만 |
|---|
| 2026.04.07 | ₩40,589 | ₩40,589 | ₩36,355 | ₩37,333 | -8.02% | 16.8만 |
|---|
| 2026.04.06 | ₩41,514 | ₩44,428 | ₩40,871 | ₩41,313 | -0.48% | 11.7만 |
|---|
| 2026.04.02 | ₩42,961 | ₩50,907 | ₩39,531 | ₩41,273 | -3.93% | 33만 |
|---|
| 2026.04.01 | ₩33,608 | ₩53,599 | ₩33,608 | ₩45,185 | +34.45% | 119.9만 |
|---|
| 2026.03.31 | ₩31,423 | ₩34,439 | ₩31,423 | ₩34,077 | +8.44% | 10.2만 |
|---|
| 2026.03.30 | ₩34,171 | ₩34,841 | ₩30,861 | ₩31,263 | -8.51% | 7.7만 |
|---|
| 2026.03.27 | ₩35,886 | ₩36,422 | ₩31,517 | ₩34,398 | -4.14% | 19.4만 |
|---|
| 2026.03.26 | ₩32,160 | ₩35,243 | ₩32,160 | ₩34,037 | +5.83% | 10.5만 |
|---|
| 2026.03.25 | ₩33,259 | ₩34,795 | ₩32,194 | ₩32,361 | -2.70% | 5.3만 |
|---|
| 2026.03.24 | ₩33,045 | ₩34,238 | ₩32,469 | ₩32,730 | -0.95% | 5.3만 |
|---|
| 2026.03.23 | ₩36,181 | ₩36,207 | ₩33,313 | ₩33,789 | -6.61% | 11.4만 |
|---|
| 2026.03.20 | ₩35,243 | ₩38,499 | ₩35,243 | ₩36,676 | +4.07% | 11.5만 |
|---|
| 2026.03.19 | ₩34,452 | ₩36,985 | ₩33,246 | ₩36,194 | +5.06% | 8.3만 |
|---|
| 2026.03.18 | ₩30,780 | ₩39,531 | ₩30,326 | ₩35,350 | +14.85% | 58.5만 |
|---|
| 2026.03.17 | ₩29,949 | ₩31,470 | ₩29,949 | ₩30,780 | +2.77% | 5.7만 |
|---|
| 2026.03.16 | ₩31,142 | ₩32,026 | ₩29,882 | ₩30,392 | -2.41% | 8.7만 |
|---|
| 2026.03.13 | ₩33,179 | ₩33,393 | ₩30,244 | ₩31,129 | -6.18% | 9만 |
|---|
| 2026.03.12 | ₩32,026 | ₩32,830 | ₩30,740 | ₩32,160 | +0.42% | 9.8만 |
|---|
| 2026.03.11 | ₩33,031 | ₩34,211 | ₩31,638 | ₩31,705 | -4.02% | 8.2만 |
|---|
| 2026.03.10 | ₩35,176 | ₩36,014 | ₩32,830 | ₩32,844 | -6.63% | 11.4만 |
|---|
| 2026.03.09 | ₩28,944 | ₩38,874 | ₩26,800 | ₩34,707 | +19.91% | 31.6만 |
|---|
| 2026.03.06 | ₩32,442 | ₩34,640 | ₩31,276 | ₩31,289 | -3.55% | 7.1만 |
|---|
| 2026.03.05 | ₩34,720 | ₩34,720 | ₩32,187 | ₩32,442 | -6.56% | 5.1만 |
|---|
| 2026.03.04 | ₩32,442 | ₩34,473 | ₩32,442 | ₩34,104 | +5.12% | 7.6만 |
|---|
| 2026.03.03 | ₩33,648 | ₩34,010 | ₩29,789 | ₩32,147 | -4.46% | 16.6만 |
|---|
| 2026.03.02 | ₩33,501 | ₩35,980 | ₩33,232 | ₩34,975 | +4.40% | 6.7만 |
|---|
| 2026.02.27 | ₩35,082 | ₩35,730 | ₩34,171 | ₩35,149 | +0.19% | 6만 |
|---|
| 2026.02.26 | ₩35,779 | ₩36,087 | ₩35,095 | ₩35,229 | -1.54% | 4.9만 |
|---|
| 2026.02.25 | ₩35,430 | ₩36,824 | ₩35,189 | ₩35,524 | +0.26% | 9.8만 |
|---|
| 2026.02.24 | ₩36,435 | ₩36,690 | ₩34,586 | ₩34,666 | -4.85% | 9.6만 |
|---|
| 2026.02.23 | ₩39,129 | ₩39,785 | ₩35,176 | ₩36,167 | -7.57% | 18.3만 |
|---|
| 2026.02.20 | ₩44,931 | ₩45,105 | ₩38,861 | ₩39,088 | -13.00% | 16만 |
|---|
| 2026.02.19 | ₩42,639 | ₩46,150 | ₩42,251 | ₩44,837 | +5.15% | 11만 |
|---|
| 2026.02.18 | ₩41,594 | ₩44,194 | ₩41,541 | ₩42,747 | +2.77% | 6.7만 |
|---|
| 2026.02.17 | ₩42,412 | ₩42,840 | ₩40,268 | ₩42,304 | -0.25% | 9만 |
|---|
| 2026.02.13 | ₩41,889 | ₩47,839 | ₩39,866 | ₩41,835 | -0.13% | 37.6만 |
|---|
| 2026.02.12 | ₩36,073 | ₩40,723 | ₩34,640 | ₩38,887 | +7.80% | 19.3만 |
|---|
| 2026.02.11 | ₩36,181 | ₩36,462 | ₩34,573 | ₩35,805 | -1.04% | 5.6만 |
|---|
| 2026.02.10 | ₩37,373 | ₩38,110 | ₩35,430 | ₩35,752 | -4.34% | 7.7만 |
|---|
| 2026.02.09 | ₩38,633 | ₩38,843 | ₩36,449 | ₩37,139 | -3.87% | 11.3만 |
|---|
| 2026.02.06 | ₩35,738 | ₩38,626 | ₩34,975 | ₩36,489 | +2.10% | 11.8만 |
|---|
| 2026.02.05 | ₩37,052 | ₩38,861 | ₩32,998 | ₩33,594 | -9.33% | 11.9만 |
|---|
| 2026.02.04 | ₩37,762 | ₩38,807 | ₩34,437 | ₩38,030 | +0.71% | 14.5만 |
|---|
| 2026.02.03 | ₩38,298 | ₩41,273 | ₩35,805 | ₩38,124 | -0.45% | 17.7만 |
|---|
| 2026.02.02 | ₩33,125 | ₩40,189 | ₩32,836 | ₩37,896 | +14.40% | 31.6만 |
|---|
| 2026.01.30 | ₩36,824 | ₩37,066 | ₩32,576 | ₩33,487 | -9.06% | 28.9만 |
|---|
| 2026.01.29 | ₩42,184 | ₩42,587 | ₩36,985 | ₩37,380 | -11.39% | 21.6만 |
|---|
| 2026.01.28 | ₩43,685 | ₩45,078 | ₩39,129 | ₩43,269 | -0.95% | 48.4만 |
|---|
| 2026.01.27 | ₩39,155 | ₩45,534 | ₩38,539 | ₩42,948 | +9.69% | 55.8만 |
|---|
| 2026.01.26 | ₩38,840 | ₩41,527 | ₩36,609 | ₩39,129 | +0.74% | 40.1만 |
|---|
| 2026.01.23 | ₩41,541 | ₩50,653 | ₩37,521 | ₩42,090 | +1.32% | 116.3만 |
|---|
| 2026.01.22 | ₩29,052 | ₩42,211 | ₩27,886 | ₩41,232 | +41.93% | 132만 |
|---|
| 2026.01.21 | ₩33,326 | ₩34,171 | ₩28,944 | ₩29,360 | -11.90% | 33.8만 |
|---|
| 2026.01.20 | ₩35,859 | ₩35,859 | ₩32,147 | ₩32,589 | -9.12% | 36.1만 |
|---|
| 2026.01.16 | ₩39,551 | ₩42,097 | ₩36,383 | ₩36,757 | -7.06% | 36.2만 |
|---|
| 2026.01.15 | ₩45,386 | ₩45,427 | ₩37,829 | ₩40,281 | -11.25% | 45.3만 |
|---|
| 2026.01.14 | ₩45,025 | ₩50,909 | ₩42,519 | ₩47,129 | +4.67% | 58.3만 |
|---|
| 2026.01.13 | ₩59,457 | ₩61,092 | ₩43,577 | ₩43,604 | -26.66% | 81.1만 |
|---|
| 2026.01.12 | ₩64,187 | ₩67,296 | ₩57,983 | ₩59,108 | -7.91% | 64.5만 |
|---|
| 2026.01.09 | ₩48,348 | ₩68,328 | ₩48,241 | ₩61,360 | +26.91% | 156.5만 |
|---|
| 2026.01.08 | ₩83,081 | ₩92,461 | ₩45,561 | ₩55,504 | -33.19% | 338.4만 |
|---|
| 2026.01.07 | ₩47,289 | ₩73,567 | ₩47,289 | ₩70,860 | +49.84% | 322.2만 |
|---|
| 2026.01.06 | ₩36,851 | ₩47,812 | ₩36,489 | ₩44,261 | +20.11% | 139.9만 |
|---|
| 2026.01.05 | ₩32,388 | ₩39,437 | ₩31,169 | ₩36,234 | +11.87% | 186.3만 |
|---|
| 2026.01.02 | ₩29,534 | ₩30,686 | ₩27,470 | ₩27,524 | -6.81% | 20.1만 |
|---|
| 2025.12.31 | ₩29,775 | ₩31,129 | ₩28,140 | ₩28,140 | -5.49% | 17.3만 |
|---|
| 2025.12.30 | ₩32,107 | ₩33,903 | ₩29,708 | ₩30,686 | -4.42% | 39.5만 |
|---|
| 2025.12.29 | ₩26,800 | ₩34,171 | ₩26,534 | ₩31,464 | +17.40% | 72.4만 |
|---|
| 2025.12.26 | ₩32,214 | ₩32,569 | ₩27,470 | ₩28,355 | -11.98% | 31.3만 |
|---|
| 2025.12.24 | ₩34,707 | ₩35,397 | ₩32,964 | ₩32,964 | -5.02% | 34.9만 |
|---|
| 2025.12.23 | ₩30,673 | ₩35,276 | ₩29,480 | ₩33,836 | +10.31% | 64.9만 |
|---|
| 2025.12.22 | ₩26,037 | ₩33,098 | ₩26,037 | ₩29,601 | +13.69% | 56.3만 |
|---|
| 2025.12.19 | ₩25,460 | ₩26,827 | ₩24,254 | ₩26,546 | +4.26% | 29만 |
|---|
| 2025.12.18 | ₩22,646 | ₩25,434 | ₩22,646 | ₩25,353 | +11.95% | 37.1만 |
|---|
| 2025.12.17 | ₩22,512 | ₩24,228 | ₩22,472 | ₩22,526 | +0.06% | 12.2만 |
|---|
| 2025.12.16 | ₩23,651 | ₩23,651 | ₩22,124 | ₩22,378 | -5.38% | 8.5만 |
|---|
| 2025.12.15 | ₩22,526 | ₩24,000 | ₩21,842 | ₩23,129 | +2.68% | 12.8만 |
|---|
| 2025.12.12 | ₩22,579 | ₩24,254 | ₩22,244 | ₩22,244 | -1.48% | 17만 |
|---|
| 2025.12.11 | ₩22,325 | ₩23,303 | ₩22,244 | ₩22,579 | +1.14% | 11.9만 |
|---|
| 2025.12.10 | ₩22,164 | ₩22,767 | ₩21,574 | ₩21,923 | -1.09% | 8.4만 |
|---|
| 2025.12.09 | ₩22,780 | ₩23,310 | ₩22,244 | ₩22,244 | -2.35% | 13.3만 |
|---|
| 2025.12.08 | ₩21,481 | ₩23,048 | ₩21,079 | ₩22,754 | +5.93% | 16.5만 |
|---|
| 2025.12.05 | ₩20,114 | ₩22,914 | ₩20,114 | ₩21,762 | +8.19% | 38만 |
|---|
| 2025.12.04 | ₩17,608 | ₩24,321 | ₩17,608 | ₩21,440 | +21.77% | 112.5만 |
|---|
| 2025.12.03 | ₩16,991 | ₩18,392 | ₩16,723 | ₩17,434 | +2.60% | 24.6만 |
|---|
| 2025.12.02 | ₩15,732 | ₩19,001 | ₩15,732 | ₩16,536 | +5.11% | 38.5만 |
|---|
| 2025.12.01 | ₩15,424 | ₩16,415 | ₩14,070 | ₩16,013 | +3.82% | 13.1만 |
|---|
| 2025.11.28 | ₩15,290 | ₩16,723 | ₩15,290 | ₩15,450 | +1.05% | 16.7만 |
|---|
| 2025.11.26 | ₩15,142 | ₩15,464 | ₩14,888 | ₩14,888 | -1.68% | 9.4만 |
|---|
| 2025.11.25 | ₩15,410 | ₩15,665 | ₩13,842 | ₩15,115 | -1.91% | 23.9만 |
|---|
| 2025.11.24 | ₩16,750 | ₩17,604 | ₩14,888 | ₩15,651 | -6.56% | 22.6만 |
|---|
| 2025.11.21 | ₩16,697 | ₩17,265 | ₩16,362 | ₩16,723 | +0.16% | 11.7만 |
|---|
| 2025.11.20 | ₩17,675 | ₩17,795 | ₩16,415 | ₩16,911 | -4.32% | 11.3만 |
|---|
| 2025.11.19 | ₩17,380 | ₩17,856 | ₩16,348 | ₩17,246 | -0.77% | 11만 |
|---|
| 2025.11.18 | ₩16,884 | ₩18,063 | ₩16,884 | ₩17,541 | +3.89% | 6.8만 |
|---|
| 2025.11.17 | ₩16,884 | ₩17,487 | ₩16,884 | ₩17,326 | +2.62% | 7.4만 |
|---|
| 2025.11.14 | ₩16,871 | ₩17,809 | ₩16,871 | ₩16,884 | +0.08% | 8.5만 |
|---|
| 2025.11.13 | ₩18,479 | ₩18,626 | ₩17,420 | ₩17,420 | -5.73% | 8.6만 |
|---|
| 2025.11.12 | ₩19,202 | ₩19,403 | ₩18,331 | ₩18,331 | -4.54% | 13.8만 |
|---|
| 2025.11.11 | ₩17,568 | ₩19,712 | ₩17,568 | ₩19,484 | +10.91% | 15.2만 |
|---|
| 2025.11.10 | ₩18,090 | ₩19,966 | ₩18,077 | ₩18,532 | +2.44% | 13.6만 |
|---|
| 2025.11.07 | ₩17,420 | ₩17,836 | ₩16,884 | ₩17,447 | +0.15% | 10만 |
|---|
| 2025.11.06 | ₩17,621 | ₩18,171 | ₩17,568 | ₩17,769 | +0.84% | 5.6만 |
|---|
| 2025.11.05 | ₩17,393 | ₩18,104 | ₩16,898 | ₩17,554 | +0.92% | 9.3만 |
|---|
| 2025.11.04 | ₩17,420 | ₩18,358 | ₩16,884 | ₩17,594 | +1.00% | 21.6만 |
|---|
| 2025.11.03 | ₩22,633 | ₩22,633 | ₩18,171 | ₩18,171 | -19.72% | 25.4만 |
|---|
| 2025.10.31 | ₩22,084 | ₩22,673 | ₩21,869 | ₩22,311 | +1.03% | 6만 |
|---|
| 2025.10.30 | ₩21,749 | ₩22,673 | ₩21,159 | ₩21,909 | +0.74% | 9.9만 |
|---|
| 2025.10.29 | ₩23,089 | ₩23,110 | ₩21,936 | ₩22,258 | -3.60% | 10.7만 |
|---|
| 2025.10.28 | ₩22,110 | ₩23,383 | ₩21,842 | ₩23,156 | +4.73% | 7.6만 |
|---|
| 2025.10.27 | ₩23,035 | ₩23,035 | ₩21,936 | ₩22,124 | -3.96% | 13만 |
|---|
| 2025.10.24 | ₩21,816 | ₩21,923 | ₩21,213 | ₩21,306 | -2.33% | 5.9만 |
|---|
| 2025.10.23 | ₩20,837 | ₩21,950 | ₩20,368 | ₩21,467 | +3.02% | 9.9만 |
|---|
| 2025.10.22 | ₩21,440 | ₩21,842 | ₩20,167 | ₩21,105 | -1.56% | 19.6만 |
|---|
| 2025.10.21 | ₩22,727 | ₩23,437 | ₩21,481 | ₩21,481 | -5.48% | 13.8만 |
|---|
| 2025.10.20 | ₩23,450 | ₩23,960 | ₩21,440 | ₩22,727 | -3.09% | 19.3만 |
|---|
| 2025.10.17 | ₩23,759 | ₩24,248 | ₩23,197 | ₩23,330 | -1.80% | 7.3만 |
|---|
| 2025.10.16 | ₩24,308 | ₩25,460 | ₩23,866 | ₩24,053 | -1.05% | 12.5만 |
|---|
| 2025.10.15 | ₩23,316 | ₩25,862 | ₩23,115 | ₩25,139 | +7.82% | 33.8만 |
|---|
| 2025.10.14 | ₩22,780 | ₩23,732 | ₩22,271 | ₩23,075 | +1.29% | 13.3만 |
|---|
| 2025.10.13 | ₩22,472 | ₩24,362 | ₩21,881 | ₩24,107 | +7.27% | 25.8만 |
|---|
| 2025.10.10 | ₩24,630 | ₩25,206 | ₩22,124 | ₩22,526 | -8.54% | 24.4만 |
|---|