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 | ₩10,315 | ₩10,341 | ₩9,714 | ₩9,808 | -4.92% | 11.8만 |
| 2026.10.08 | ₩9,421 | ₩10,618 | ₩9,421 | ₩10,181 | +8.07% | 22.4만 |
| 2026.10.07 | ₩9,808 | ₩9,808 | ₩9,358 | ₩9,487 | -3.27% | 11만 |
| 2026.10.06 | ₩9,634 | ₩10,574 | ₩9,134 | ₩9,808 | +1.80% | 30.1만 |
| 2026.10.05 | ₩8,967 | ₩9,874 | ₩8,620 | ₩9,661 | +7.74% | 30.7만 |
| 2026.10.02 | ₩8,500 | ₩9,861 | ₩8,300 | ₩9,100 | +7.06% | 42.6만 |
| 2026.10.01 | ₩8,407 | ₩8,580 | ₩8,166 | ₩8,447 | +0.48% | 6.8만 |
| 2026.09.30 | ₩8,327 | ₩8,340 | ₩8,186 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,300 |
| -0.32% |
| 5.6만 |
| 2026.09.29 | ₩8,153 | ₩8,404 | ₩8,100 | ₩8,273 | +1.47% | 5.3만 |
|---|
| 2026.09.28 | ₩8,206 | ₩8,407 | ₩8,073 | ₩8,273 | +0.81% | 7.6만 |
|---|
| 2026.09.25 | ₩8,340 | ₩8,340 | ₩8,080 | ₩8,233 | -1.28% | 5.1만 |
|---|
| 2026.09.24 | ₩8,113 | ₩8,353 | ₩7,886 | ₩8,233 | +1.48% | 9.1만 |
|---|
| 2026.09.23 | ₩8,193 | ₩8,220 | ₩7,902 | ₩7,980 | -2.61% | 13.4만 |
|---|
| 2026.09.22 | ₩7,873 | ₩8,540 | ₩7,821 | ₩8,313 | +5.59% | 12.6만 |
|---|
| 2026.09.21 | ₩7,659 | ₩8,073 | ₩7,553 | ₩7,900 | +3.14% | 11.3만 |
|---|
| 2026.09.18 | ₩8,006 | ₩8,140 | ₩7,673 | ₩7,726 | -3.50% | 9.4만 |
|---|
| 2026.09.17 | ₩7,673 | ₩7,973 | ₩7,473 | ₩7,953 | +3.65% | 7.3만 |
|---|
| 2026.09.16 | ₩7,499 | ₩7,646 | ₩7,312 | ₩7,579 | +1.07% | 12.8만 |
|---|
| 2026.09.15 | ₩7,699 | ₩7,699 | ₩7,326 | ₩7,473 | -2.95% | 7.2만 |
|---|
| 2026.09.14 | ₩7,513 | ₩7,793 | ₩7,513 | ₩7,659 | +1.95% | 7.3만 |
|---|
| 2026.09.11 | ₩7,793 | ₩7,793 | ₩7,406 | ₩7,526 | -3.42% | 10.2만 |
|---|
| 2026.09.10 | ₩7,940 | ₩8,273 | ₩7,422 | ₩7,519 | -5.29% | 20.4만 |
|---|
| 2026.09.09 | ₩8,967 | ₩8,998 | ₩7,633 | ₩7,806 | -12.95% | 29.2만 |
|---|
| 2026.09.08 | ₩9,221 | ₩9,523 | ₩8,567 | ₩9,100 | -1.30% | 31.6만 |
|---|
| 2026.09.04 | ₩8,580 | ₩10,208 | ₩8,473 | ₩9,194 | +7.15% | 65.6만 |
|---|
| 2026.09.03 | ₩8,433 | ₩9,207 | ₩7,913 | ₩8,647 | +2.53% | 41.6만 |
|---|
| 2026.09.02 | ₩7,259 | ₩8,807 | ₩7,259 | ₩8,420 | +15.99% | 37.2만 |
|---|
| 2026.09.01 | ₩7,179 | ₩7,352 | ₩6,912 | ₩7,339 | +2.23% | 10.2만 |
|---|
| 2026.08.31 | ₩7,339 | ₩7,392 | ₩7,246 | ₩7,352 | +0.18% | 4만 |
|---|
| 2026.08.28 | ₩7,339 | ₩7,606 | ₩7,259 | ₩7,339 | 0.00% | 7.3만 |
|---|
| 2026.08.27 | ₩7,366 | ₩7,513 | ₩7,240 | ₩7,366 | 0.00% | 7.4만 |
|---|
| 2026.08.26 | ₩7,379 | ₩7,446 | ₩7,206 | ₩7,339 | -0.54% | 6.1만 |
|---|
| 2026.08.25 | ₩7,192 | ₩7,406 | ₩6,899 | ₩7,392 | +2.78% | 7.9만 |
|---|
| 2026.08.24 | ₩7,072 | ₩7,139 | ₩6,885 | ₩7,059 | -0.19% | 15만 |
|---|
| 2026.08.21 | ₩7,259 | ₩7,339 | ₩6,965 | ₩7,072 | -2.57% | 15.3만 |
|---|
| 2026.08.20 | ₩7,686 | ₩8,080 | ₩7,166 | ₩7,259 | -5.56% | 14.1만 |
|---|
| 2026.08.19 | ₩7,232 | ₩8,186 | ₩7,232 | ₩7,753 | +7.20% | 25.7만 |
|---|
| 2026.08.18 | ₩7,099 | ₩7,392 | ₩6,964 | ₩7,286 | +2.63% | 8.9만 |
|---|
| 2026.08.17 | ₩7,206 | ₩7,406 | ₩6,805 | ₩7,139 | -0.93% | 18.5만 |
|---|
| 2026.08.14 | ₩6,992 | ₩7,406 | ₩6,805 | ₩7,272 | +4.01% | 13.2만 |
|---|
| 2026.08.13 | ₩6,779 | ₩7,166 | ₩6,752 | ₩6,992 | +3.15% | 16.6만 |
|---|
| 2026.08.12 | ₩6,805 | ₩7,139 | ₩6,699 | ₩6,752 | -0.78% | 18.7만 |
|---|
| 2026.08.11 | ₩7,112 | ₩7,152 | ₩6,552 | ₩6,699 | -5.82% | 23.6만 |
|---|
| 2026.08.10 | ₩7,366 | ₩7,579 | ₩6,939 | ₩7,046 | -4.35% | 20.4만 |
|---|
| 2026.08.07 | ₩7,312 | ₩7,673 | ₩6,992 | ₩7,219 | -1.28% | 19.2만 |
|---|
| 2026.08.06 | ₩7,953 | ₩7,953 | ₩7,206 | ₩7,286 | -8.39% | 17만 |
|---|
| 2026.08.05 | ₩8,020 | ₩8,311 | ₩7,553 | ₩7,833 | -2.33% | 30.1만 |
|---|
| 2026.08.04 | ₩8,420 | ₩8,540 | ₩7,873 | ₩8,073 | -4.12% | 23.2만 |
|---|
| 2026.08.03 | ₩8,086 | ₩9,007 | ₩7,946 | ₩8,180 | +1.16% | 29.3만 |
|---|
| 2026.07.31 | ₩7,913 | ₩8,273 | ₩7,510 | ₩8,246 | +4.22% | 19.2만 |
|---|
| 2026.07.30 | ₩7,686 | ₩8,206 | ₩7,459 | ₩7,926 | +3.12% | 17.5만 |
|---|
| 2026.07.29 | ₩7,966 | ₩8,473 | ₩7,453 | ₩7,539 | -5.36% | 17.4만 |
|---|
| 2026.07.28 | ₩7,566 | ₩8,113 | ₩7,112 | ₩7,966 | +5.29% | 16.3만 |
|---|
| 2026.07.27 | ₩7,633 | ₩8,272 | ₩7,513 | ₩7,779 | +1.92% | 20.2만 |
|---|
| 2026.07.24 | ₩7,513 | ₩7,766 | ₩7,112 | ₩7,633 | +1.60% | 16.2만 |
|---|
| 2026.07.23 | ₩7,926 | ₩7,994 | ₩7,432 | ₩7,499 | -5.39% | 15.7만 |
|---|
| 2026.07.22 | ₩8,006 | ₩8,273 | ₩7,419 | ₩7,980 | -0.33% | 28.6만 |
|---|
| 2026.07.21 | ₩6,979 | ₩8,407 | ₩6,885 | ₩8,086 | +15.87% | 58.2만 |
|---|
| 2026.07.20 | ₩6,672 | ₩7,086 | ₩6,565 | ₩6,805 | +2.00% | 14.9만 |
|---|
| 2026.07.17 | ₩6,218 | ₩6,832 | ₩6,018 | ₩6,699 | +7.73% | 15.3만 |
|---|
| 2026.07.16 | ₩6,899 | ₩6,952 | ₩6,233 | ₩6,378 | -7.54% | 30.2만 |
|---|
| 2026.07.15 | ₩7,473 | ₩7,633 | ₩6,739 | ₩6,839 | -8.48% | 31.7만 |
|---|
| 2026.07.14 | ₩6,819 | ₩7,633 | ₩6,578 | ₩7,539 | +10.57% | 45.8만 |
|---|
| 2026.07.13 | ₩7,993 | ₩7,993 | ₩6,562 | ₩6,739 | -15.69% | 47.6만 |
|---|
| 2026.07.10 | ₩8,006 | ₩8,180 | ₩7,673 | ₩7,846 | -2.00% | 35.2만 |
|---|
| 2026.07.09 | ₩8,553 | ₩9,194 | ₩7,806 | ₩8,100 | -5.30% | 60.1만 |
|---|
| 2026.07.08 | ₩7,766 | ₩10,261 | ₩7,739 | ₩8,660 | +11.51% | 146만 |
|---|
| 2026.07.07 | ₩7,473 | ₩8,140 | ₩6,899 | ₩7,940 | +6.25% | 41.7만 |
|---|
| 2026.07.06 | ₩8,487 | ₩8,843 | ₩7,473 | ₩7,486 | -11.79% | 57.3만 |
|---|
| 2026.07.02 | ₩10,795 | ₩10,942 | ₩8,433 | ₩8,500 | -21.26% | 93.2만 |
|---|
| 2026.07.01 | ₩8,126 | ₩11,713 | ₩8,006 | ₩10,715 | +31.86% | 256.7만 |
|---|
| 2026.06.30 | ₩8,020 | ₩9,181 | ₩7,739 | ₩8,126 | +1.33% | 44.8만 |
|---|
| 2026.06.29 | ₩8,980 | ₩9,781 | ₩7,913 | ₩8,260 | -8.02% | 40만 |
|---|
| 2026.06.26 | ₩9,794 | ₩10,008 | ₩7,739 | ₩8,647 | -11.72% | 49.8만 |
|---|
| 2026.06.25 | ₩11,529 | ₩11,602 | ₩9,568 | ₩9,995 | -13.31% | 41.7만 |
|---|
| 2026.06.24 | ₩14,184 | ₩14,678 | ₩11,409 | ₩11,422 | -19.47% | 47.4만 |
|---|
| 2026.06.23 | ₩14,238 | ₩16,013 | ₩13,984 | ₩14,785 | +3.84% | 26.2만 |
|---|
| 2026.06.22 | ₩16,159 | ₩19,562 | ₩13,543 | ₩14,024 | -13.21% | 53.8만 |
|---|
| 2026.06.18 | ₩19,415 | ₩19,816 | ₩15,866 | ₩16,026 | -17.46% | 38.1만 |
|---|
| 2026.06.17 | ₩22,418 | ₩22,698 | ₩19,042 | ₩19,776 | -11.79% | 19.8만 |
|---|
| 2026.06.16 | ₩22,644 | ₩23,912 | ₩20,416 | ₩22,324 | -1.41% | 15.7만 |
|---|
| 2026.06.15 | ₩25,126 | ₩26,554 | ₩22,684 | ₩22,805 | -9.24% | 15.3만 |
|---|
| 2026.06.12 | ₩26,287 | ₩27,365 | ₩24,806 | ₩25,126 | -4.42% | 8.5만 |
|---|
| 2026.06.11 | ₩27,341 | ₩27,622 | ₩25,086 | ₩26,274 | -3.90% | 9.3만 |
|---|
| 2026.06.10 | ₩26,701 | ₩28,022 | ₩26,020 | ₩27,288 | +2.20% | 5.2만 |
|---|
| 2026.06.09 | ₩28,489 | ₩29,243 | ₩25,487 | ₩27,101 | -4.87% | 9.4만 |
|---|
| 2026.06.08 | ₩28,329 | ₩29,330 | ₩27,221 | ₩28,542 | +0.75% | 12.4만 |
|---|
| 2026.06.05 | ₩30,024 | ₩30,024 | ₩26,287 | ₩26,674 | -11.16% | 10.2만 |
|---|
| 2026.06.04 | ₩31,571 | ₩31,965 | ₩29,089 | ₩29,570 | -6.34% | 11.3만 |
|---|
| 2026.06.03 | ₩31,305 | ₩33,546 | ₩31,024 | ₩31,692 | +1.24% | 9.6만 |
|---|
| 2026.06.02 | ₩32,159 | ₩32,199 | ₩30,891 | ₩30,891 | -3.94% | 7.8만 |
|---|
| 2026.06.01 | ₩31,825 | ₩33,039 | ₩31,491 | ₩32,252 | +1.34% | 7.3만 |
|---|
| 2026.05.29 | ₩32,265 | ₩32,759 | ₩31,638 | ₩31,892 | -1.16% | 7.1만 |
|---|
| 2026.05.28 | ₩31,625 | ₩33,360 | ₩31,611 | ₩32,172 | +1.73% | 6.6만 |
|---|
| 2026.05.27 | ₩32,159 | ₩32,385 | ₩30,811 | ₩31,638 | -1.62% | 13.8만 |
|---|
| 2026.05.26 | ₩34,547 | ₩36,695 | ₩32,025 | ₩32,439 | -6.10% | 17.8만 |
|---|
| 2026.05.22 | ₩36,042 | ₩37,496 | ₩34,294 | ₩34,427 | -4.48% | 14.3만 |
|---|
| 2026.05.21 | ₩37,269 | ₩37,859 | ₩36,028 | ₩36,028 | -3.33% | 4.4만 |
|---|
| 2026.05.20 | ₩36,028 | ₩37,616 | ₩36,028 | ₩36,549 | +1.44% | 4.7만 |
|---|
| 2026.05.19 | ₩36,762 | ₩37,483 | ₩35,868 | ₩36,028 | -2.00% | 9.8만 |
|---|
| 2026.05.18 | ₩37,763 | ₩39,498 | ₩36,402 | ₩37,082 | -1.80% | 5.5만 |
|---|
| 2026.05.15 | ₩35,374 | ₩40,031 | ₩35,374 | ₩38,137 | +7.81% | 12만 |
|---|
| 2026.05.14 | ₩36,695 | ₩36,695 | ₩34,974 | ₩35,908 | -2.15% | 4.2만 |
|---|
| 2026.05.13 | ₩35,615 | ₩38,830 | ₩35,615 | ₩36,455 | +2.36% | 7.8만 |
|---|
| 2026.05.12 | ₩36,976 | ₩36,976 | ₩34,027 | ₩35,161 | -4.91% | 16.6만 |
|---|
| 2026.05.11 | ₩39,084 | ₩39,084 | ₩36,469 | ₩36,469 | -6.69% | 10.9만 |
|---|
| 2026.05.08 | ₩41,446 | ₩42,567 | ₩37,790 | ₩39,071 | -5.73% | 9.6만 |
|---|
| 2026.05.07 | ₩36,695 | ₩42,700 | ₩36,562 | ₩41,993 | +14.44% | 37만 |
|---|
| 2026.05.06 | ₩36,695 | ₩37,496 | ₩36,389 | ₩36,816 | +0.33% | 5.9만 |
|---|
| 2026.05.05 | ₩37,363 | ₩37,763 | ₩35,962 | ₩36,389 | -2.61% | 6.6만 |
|---|
| 2026.05.04 | ₩38,363 | ₩39,711 | ₩36,429 | ₩36,509 | -4.83% | 6.6만 |
|---|
| 2026.05.01 | ₩39,938 | ₩39,938 | ₩37,736 | ₩38,857 | -2.71% | 6.1만 |
|---|
| 2026.04.30 | ₩39,204 | ₩41,126 | ₩38,697 | ₩38,991 | -0.54% | 6.9만 |
|---|
| 2026.04.29 | ₩38,297 | ₩39,367 | ₩38,030 | ₩38,630 | +0.87% | 6.4만 |
|---|
| 2026.04.28 | ₩38,050 | ₩40,031 | ₩37,523 | ₩38,764 | +1.88% | 8.8만 |
|---|
| 2026.04.27 | ₩36,695 | ₩39,765 | ₩35,374 | ₩38,964 | +6.18% | 16.2만 |
|---|
| 2026.04.24 | ₩38,297 | ₩38,530 | ₩36,028 | ₩36,682 | -4.22% | 6.2만 |
|---|
| 2026.04.23 | ₩39,338 | ₩39,338 | ₩36,788 | ₩37,776 | -3.97% | 8만 |
|---|
| 2026.04.22 | ₩38,057 | ₩40,031 | ₩36,362 | ₩39,084 | +2.70% | 13.9만 |
|---|
| 2026.04.21 | ₩37,496 | ₩38,590 | ₩36,735 | ₩37,896 | +1.07% | 12.2만 |
|---|
| 2026.04.20 | ₩37,776 | ₩38,943 | ₩37,002 | ₩37,496 | -0.74% | 7.8만 |
|---|
| 2026.04.17 | ₩40,645 | ₩40,699 | ₩37,469 | ₩38,257 | -5.88% | 15.3만 |
|---|
| 2026.04.16 | ₩40,538 | ₩40,805 | ₩39,257 | ₩40,792 | +0.63% | 5.5만 |
|---|
| 2026.04.15 | ₩40,899 | ₩41,529 | ₩38,830 | ₩39,778 | -2.74% | 6.7만 |
|---|
| 2026.04.14 | ₩44,128 | ₩44,702 | ₩40,045 | ₩40,178 | -8.95% | 14.6만 |
|---|
| 2026.04.13 | ₩39,244 | ₩43,367 | ₩38,261 | ₩43,020 | +9.62% | 14.5만 |
|---|
| 2026.04.10 | ₩38,043 | ₩39,339 | ₩37,911 | ₩38,457 | +1.09% | 7.3만 |
|---|
| 2026.04.09 | ₩38,537 | ₩38,697 | ₩37,042 | ₩37,589 | -2.46% | 7.9만 |
|---|
| 2026.04.08 | ₩39,297 | ₩40,538 | ₩37,910 | ₩38,537 | -1.94% | 12만 |
|---|
| 2026.04.07 | ₩40,418 | ₩40,418 | ₩36,202 | ₩37,176 | -8.02% | 16.8만 |
|---|
| 2026.04.06 | ₩41,339 | ₩44,241 | ₩40,699 | ₩41,139 | -0.48% | 11.7만 |
|---|
| 2026.04.02 | ₩42,780 | ₩50,693 | ₩39,364 | ₩41,099 | -3.93% | 33만 |
|---|
| 2026.04.01 | ₩33,466 | ₩53,374 | ₩33,466 | ₩44,995 | +34.45% | 119.9만 |
|---|
| 2026.03.31 | ₩31,291 | ₩34,294 | ₩31,291 | ₩33,933 | +8.44% | 10.2만 |
|---|
| 2026.03.30 | ₩34,027 | ₩34,694 | ₩30,731 | ₩31,131 | -8.51% | 7.7만 |
|---|
| 2026.03.27 | ₩35,735 | ₩36,268 | ₩31,385 | ₩34,254 | -4.14% | 19.4만 |
|---|
| 2026.03.26 | ₩32,025 | ₩35,094 | ₩32,025 | ₩33,893 | +5.83% | 10.5만 |
|---|
| 2026.03.25 | ₩33,119 | ₩34,649 | ₩32,058 | ₩32,225 | -2.70% | 5.3만 |
|---|
| 2026.03.24 | ₩32,906 | ₩34,093 | ₩32,332 | ₩32,592 | -0.95% | 5.3만 |
|---|
| 2026.03.23 | ₩36,028 | ₩36,055 | ₩33,173 | ₩33,646 | -6.61% | 11.4만 |
|---|
| 2026.03.20 | ₩35,094 | ₩38,337 | ₩35,094 | ₩36,522 | +4.07% | 11.5만 |
|---|
| 2026.03.19 | ₩34,307 | ₩36,829 | ₩33,106 | ₩36,042 | +5.06% | 8.3만 |
|---|
| 2026.03.18 | ₩30,651 | ₩39,364 | ₩30,198 | ₩35,201 | +14.85% | 58.5만 |
|---|
| 2026.03.17 | ₩29,823 | ₩31,338 | ₩29,823 | ₩30,651 | +2.77% | 5.7만 |
|---|
| 2026.03.16 | ₩31,011 | ₩31,892 | ₩29,757 | ₩30,264 | -2.41% | 8.7만 |
|---|
| 2026.03.13 | ₩33,039 | ₩33,253 | ₩30,117 | ₩30,998 | -6.18% | 9만 |
|---|
| 2026.03.12 | ₩31,892 | ₩32,692 | ₩30,611 | ₩32,025 | +0.42% | 9.8만 |
|---|
| 2026.03.11 | ₩32,892 | ₩34,067 | ₩31,505 | ₩31,571 | -4.02% | 8.2만 |
|---|
| 2026.03.10 | ₩35,027 | ₩35,863 | ₩32,692 | ₩32,706 | -6.63% | 11.4만 |
|---|
| 2026.03.09 | ₩28,823 | ₩38,710 | ₩26,688 | ₩34,560 | +19.91% | 31.6만 |
|---|
| 2026.03.06 | ₩32,305 | ₩34,494 | ₩31,144 | ₩31,158 | -3.55% | 7.1만 |
|---|
| 2026.03.05 | ₩34,574 | ₩34,574 | ₩32,052 | ₩32,305 | -6.56% | 5.1만 |
|---|
| 2026.03.04 | ₩32,305 | ₩34,328 | ₩32,305 | ₩33,960 | +5.12% | 7.6만 |
|---|
| 2026.03.03 | ₩33,506 | ₩33,867 | ₩29,663 | ₩32,012 | -4.46% | 16.6만 |
|---|
| 2026.03.02 | ₩33,360 | ₩35,828 | ₩33,093 | ₩34,827 | +4.40% | 6.7만 |
|---|
| 2026.02.27 | ₩34,934 | ₩35,580 | ₩34,027 | ₩35,001 | +0.19% | 6만 |
|---|
| 2026.02.26 | ₩35,628 | ₩35,935 | ₩34,947 | ₩35,081 | -1.54% | 4.9만 |
|---|
| 2026.02.25 | ₩35,281 | ₩36,669 | ₩35,041 | ₩35,374 | +0.26% | 9.8만 |
|---|
| 2026.02.24 | ₩36,282 | ₩36,535 | ₩34,440 | ₩34,520 | -4.85% | 9.6만 |
|---|
| 2026.02.23 | ₩38,964 | ₩39,618 | ₩35,027 | ₩36,015 | -7.57% | 18.3만 |
|---|
| 2026.02.20 | ₩44,742 | ₩44,915 | ₩38,697 | ₩38,924 | -13.00% | 16만 |
|---|
| 2026.02.19 | ₩42,460 | ₩45,956 | ₩42,073 | ₩44,648 | +5.15% | 11만 |
|---|
| 2026.02.18 | ₩41,419 | ₩44,008 | ₩41,366 | ₩42,567 | +2.77% | 6.7만 |
|---|
| 2026.02.17 | ₩42,233 | ₩42,660 | ₩40,098 | ₩42,126 | -0.25% | 9만 |
|---|
| 2026.02.13 | ₩41,713 | ₩47,637 | ₩39,698 | ₩41,659 | -0.13% | 37.6만 |
|---|
| 2026.02.12 | ₩35,922 | ₩40,552 | ₩34,494 | ₩38,724 | +7.80% | 19.3만 |
|---|
| 2026.02.11 | ₩36,028 | ₩36,308 | ₩34,427 | ₩35,655 | -1.04% | 5.6만 |
|---|
| 2026.02.10 | ₩37,216 | ₩37,950 | ₩35,281 | ₩35,601 | -4.34% | 7.7만 |
|---|
| 2026.02.09 | ₩38,470 | ₩38,680 | ₩36,295 | ₩36,982 | -3.87% | 11.3만 |
|---|
| 2026.02.06 | ₩35,588 | ₩38,464 | ₩34,827 | ₩36,335 | +2.10% | 11.8만 |
|---|
| 2026.02.05 | ₩36,896 | ₩38,697 | ₩32,859 | ₩33,453 | -9.33% | 11.9만 |
|---|
| 2026.02.04 | ₩37,603 | ₩38,644 | ₩34,292 | ₩37,870 | +0.71% | 14.5만 |
|---|
| 2026.02.03 | ₩38,137 | ₩41,099 | ₩35,655 | ₩37,963 | -0.45% | 17.7만 |
|---|
| 2026.02.02 | ₩32,986 | ₩40,019 | ₩32,698 | ₩37,736 | +14.40% | 31.6만 |
|---|
| 2026.01.30 | ₩36,669 | ₩36,910 | ₩32,439 | ₩33,346 | -9.06% | 28.9만 |
|---|
| 2026.01.29 | ₩42,006 | ₩42,408 | ₩36,829 | ₩37,223 | -11.39% | 21.6만 |
|---|
| 2026.01.28 | ₩43,501 | ₩44,889 | ₩38,964 | ₩43,087 | -0.95% | 48.4만 |
|---|
| 2026.01.27 | ₩38,991 | ₩45,342 | ₩38,377 | ₩42,767 | +9.69% | 55.8만 |
|---|
| 2026.01.26 | ₩38,677 | ₩41,352 | ₩36,455 | ₩38,964 | +0.74% | 40.1만 |
|---|
| 2026.01.23 | ₩41,366 | ₩50,440 | ₩37,363 | ₩41,913 | +1.32% | 116.3만 |
|---|
| 2026.01.22 | ₩28,929 | ₩42,033 | ₩27,768 | ₩41,059 | +41.93% | 132만 |
|---|
| 2026.01.21 | ₩33,186 | ₩34,027 | ₩28,823 | ₩29,236 | -11.90% | 33.8만 |
|---|
| 2026.01.20 | ₩35,708 | ₩35,708 | ₩32,012 | ₩32,452 | -9.12% | 36.1만 |
|---|
| 2026.01.16 | ₩39,384 | ₩41,920 | ₩36,230 | ₩36,602 | -7.06% | 36.2만 |
|---|
| 2026.01.15 | ₩45,195 | ₩45,235 | ₩37,670 | ₩40,111 | -11.25% | 45.3만 |
|---|
| 2026.01.14 | ₩44,835 | ₩50,694 | ₩42,340 | ₩46,930 | +4.67% | 58.3만 |
|---|
| 2026.01.13 | ₩59,206 | ₩60,834 | ₩43,394 | ₩43,421 | -26.66% | 81.1만 |
|---|
| 2026.01.12 | ₩63,917 | ₩67,013 | ₩57,739 | ₩58,860 | -7.91% | 64.5만 |
|---|
| 2026.01.09 | ₩48,144 | ₩68,040 | ₩48,038 | ₩61,101 | +26.91% | 156.5만 |
|---|
| 2026.01.08 | ₩82,732 | ₩92,072 | ₩45,369 | ₩55,270 | -33.19% | 338.4만 |
|---|
| 2026.01.07 | ₩47,090 | ₩73,257 | ₩47,090 | ₩70,562 | +49.84% | 322.2만 |
|---|
| 2026.01.06 | ₩36,695 | ₩47,611 | ₩36,335 | ₩44,075 | +20.11% | 139.9만 |
|---|
| 2026.01.05 | ₩32,252 | ₩39,271 | ₩31,038 | ₩36,082 | +11.87% | 186.3만 |
|---|
| 2026.01.02 | ₩29,410 | ₩30,557 | ₩27,355 | ₩27,408 | -6.81% | 20.1만 |
|---|
| 2025.12.31 | ₩29,650 | ₩30,998 | ₩28,022 | ₩28,022 | -5.49% | 17.3만 |
|---|
| 2025.12.30 | ₩31,972 | ₩33,760 | ₩29,583 | ₩30,557 | -4.42% | 39.5만 |
|---|
| 2025.12.29 | ₩26,688 | ₩34,027 | ₩26,422 | ₩31,331 | +17.40% | 72.4만 |
|---|
| 2025.12.26 | ₩32,078 | ₩32,432 | ₩27,355 | ₩28,235 | -11.98% | 31.3만 |
|---|
| 2025.12.24 | ₩34,560 | ₩35,248 | ₩32,826 | ₩32,826 | -5.02% | 34.9만 |
|---|
| 2025.12.23 | ₩30,544 | ₩35,128 | ₩29,356 | ₩33,693 | +10.31% | 64.9만 |
|---|
| 2025.12.22 | ₩25,927 | ₩32,959 | ₩25,927 | ₩29,476 | +13.69% | 56.3만 |
|---|
| 2025.12.19 | ₩25,353 | ₩26,714 | ₩24,152 | ₩26,434 | +4.26% | 29만 |
|---|
| 2025.12.18 | ₩22,551 | ₩25,327 | ₩22,551 | ₩25,246 | +11.95% | 37.1만 |
|---|
| 2025.12.17 | ₩22,418 | ₩24,126 | ₩22,378 | ₩22,431 | +0.06% | 12.2만 |
|---|
| 2025.12.16 | ₩23,552 | ₩23,552 | ₩22,031 | ₩22,284 | -5.38% | 8.5만 |
|---|
| 2025.12.15 | ₩22,431 | ₩23,899 | ₩21,750 | ₩23,031 | +2.68% | 12.8만 |
|---|
| 2025.12.12 | ₩22,484 | ₩24,152 | ₩22,151 | ₩22,151 | -1.48% | 17만 |
|---|
| 2025.12.11 | ₩22,231 | ₩23,205 | ₩22,151 | ₩22,484 | +1.14% | 11.9만 |
|---|
| 2025.12.10 | ₩22,071 | ₩22,671 | ₩21,484 | ₩21,830 | -1.09% | 8.4만 |
|---|
| 2025.12.09 | ₩22,684 | ₩23,212 | ₩22,151 | ₩22,151 | -2.35% | 13.3만 |
|---|
| 2025.12.08 | ₩21,390 | ₩22,951 | ₩20,990 | ₩22,658 | +5.93% | 16.5만 |
|---|
| 2025.12.05 | ₩20,029 | ₩22,818 | ₩20,029 | ₩21,670 | +8.19% | 38만 |
|---|
| 2025.12.04 | ₩17,534 | ₩24,219 | ₩17,534 | ₩21,350 | +21.77% | 112.5만 |
|---|
| 2025.12.03 | ₩16,920 | ₩18,314 | ₩16,653 | ₩17,360 | +2.60% | 24.6만 |
|---|
| 2025.12.02 | ₩15,666 | ₩18,922 | ₩15,666 | ₩16,466 | +5.11% | 38.5만 |
|---|
| 2025.12.01 | ₩15,359 | ₩16,346 | ₩14,011 | ₩15,946 | +3.82% | 13.1만 |
|---|
| 2025.11.28 | ₩15,225 | ₩16,653 | ₩15,225 | ₩15,385 | +1.05% | 16.7만 |
|---|
| 2025.11.26 | ₩15,078 | ₩15,399 | ₩14,825 | ₩14,825 | -1.68% | 9.4만 |
|---|
| 2025.11.25 | ₩15,345 | ₩15,599 | ₩13,784 | ₩15,052 | -1.91% | 23.9만 |
|---|
| 2025.11.24 | ₩16,680 | ₩17,530 | ₩14,825 | ₩15,586 | -6.56% | 22.6만 |
|---|
| 2025.11.21 | ₩16,626 | ₩17,192 | ₩16,293 | ₩16,653 | +0.16% | 11.7만 |
|---|
| 2025.11.20 | ₩17,600 | ₩17,721 | ₩16,346 | ₩16,840 | -4.32% | 11.3만 |
|---|
| 2025.11.19 | ₩17,307 | ₩17,781 | ₩16,279 | ₩17,173 | -0.77% | 11만 |
|---|
| 2025.11.18 | ₩16,813 | ₩17,987 | ₩16,813 | ₩17,467 | +3.89% | 6.8만 |
|---|
| 2025.11.17 | ₩16,813 | ₩17,414 | ₩16,813 | ₩17,254 | +2.62% | 7.4만 |
|---|
| 2025.11.14 | ₩16,800 | ₩17,734 | ₩16,800 | ₩16,813 | +0.08% | 8.5만 |
|---|
| 2025.11.13 | ₩18,401 | ₩18,548 | ₩17,347 | ₩17,347 | -5.73% | 8.6만 |
|---|
| 2025.11.12 | ₩19,122 | ₩19,322 | ₩18,254 | ₩18,254 | -4.54% | 13.8만 |
|---|
| 2025.11.11 | ₩17,494 | ₩19,629 | ₩17,494 | ₩19,402 | +10.91% | 15.2만 |
|---|
| 2025.11.10 | ₩18,014 | ₩19,882 | ₩18,001 | ₩18,454 | +2.44% | 13.6만 |
|---|
| 2025.11.07 | ₩17,347 | ₩17,761 | ₩16,813 | ₩17,374 | +0.15% | 10만 |
|---|
| 2025.11.06 | ₩17,547 | ₩18,094 | ₩17,494 | ₩17,694 | +0.84% | 5.6만 |
|---|
| 2025.11.05 | ₩17,320 | ₩18,027 | ₩16,827 | ₩17,480 | +0.92% | 9.3만 |
|---|
| 2025.11.04 | ₩17,347 | ₩18,281 | ₩16,813 | ₩17,520 | +1.00% | 21.6만 |
|---|
| 2025.11.03 | ₩22,538 | ₩22,538 | ₩18,094 | ₩18,094 | -19.72% | 25.4만 |
|---|
| 2025.10.31 | ₩21,991 | ₩22,578 | ₩21,777 | ₩22,217 | +1.03% | 6만 |
|---|
| 2025.10.30 | ₩21,657 | ₩22,578 | ₩21,070 | ₩21,817 | +0.74% | 9.9만 |
|---|
| 2025.10.29 | ₩22,991 | ₩23,013 | ₩21,844 | ₩22,164 | -3.60% | 10.7만 |
|---|
| 2025.10.28 | ₩22,017 | ₩23,285 | ₩21,750 | ₩23,058 | +4.73% | 7.6만 |
|---|
| 2025.10.27 | ₩22,938 | ₩22,938 | ₩21,844 | ₩22,031 | -3.96% | 13만 |
|---|
| 2025.10.24 | ₩21,724 | ₩21,830 | ₩21,123 | ₩21,217 | -2.33% | 5.9만 |
|---|
| 2025.10.23 | ₩20,750 | ₩21,857 | ₩20,283 | ₩21,377 | +3.02% | 9.9만 |
|---|
| 2025.10.22 | ₩21,350 | ₩21,750 | ₩20,082 | ₩21,016 | -1.56% | 19.6만 |
|---|
| 2025.10.21 | ₩22,631 | ₩23,338 | ₩21,390 | ₩21,390 | -5.48% | 13.8만 |
|---|
| 2025.10.20 | ₩23,352 | ₩23,859 | ₩21,350 | ₩22,631 | -3.09% | 19.3만 |
|---|
| 2025.10.17 | ₩23,659 | ₩24,146 | ₩23,099 | ₩23,232 | -1.80% | 7.3만 |
|---|
| 2025.10.16 | ₩24,206 | ₩25,353 | ₩23,765 | ₩23,952 | -1.05% | 12.5만 |
|---|
| 2025.10.15 | ₩23,218 | ₩25,754 | ₩23,018 | ₩25,033 | +7.82% | 33.8만 |
|---|
| 2025.10.14 | ₩22,684 | ₩23,632 | ₩22,177 | ₩22,978 | +1.29% | 13.3만 |
|---|
| 2025.10.13 | ₩22,378 | ₩24,259 | ₩21,789 | ₩24,005 | +7.27% | 25.8만 |
|---|
| 2025.10.10 | ₩24,526 | ₩25,100 | ₩22,031 | ₩22,431 | -8.54% | 24.4만 |
|---|